Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Extendicare Inc (TSX: EXE )

7.540 +0.060 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 6.560 6.690 6.510 6.690 160,979 +0.06(+0.90%)
Oct 30, 2013 6.610 6.660 6.560 6.630 99,540 -0.04(-0.60%)
Oct 29, 2013 6.570 6.750 6.570 6.670 133,969 +0.09(+1.37%)
Oct 28, 2013 6.780 6.780 6.550 6.580 109,430 -0.16(-2.37%)
Oct 25, 2013 6.620 6.780 6.620 6.740 134,071 +0.14(+2.12%)
Oct 24, 2013 6.400 6.650 6.400 6.600 935,320 +0.18(+2.80%)
Oct 23, 2013 6.450 6.470 6.410 6.420 80,862 -0.06(-0.93%)
Oct 22, 2013 6.470 6.500 6.400 6.480 146,115 -0.02(-0.31%)
Oct 21, 2013 6.560 6.580 6.450 6.500 170,416 -0.08(-1.22%)
Oct 18, 2013 6.540 6.640 6.540 6.580 225,306 -0.01(-0.15%)
Oct 17, 2013 6.560 6.590 6.520 6.590 52,428 +0.06(+0.92%)
Oct 16, 2013 6.530 6.560 6.480 6.530 58,825 +0.09(+1.40%)
Oct 15, 2013 6.600 6.620 6.430 6.440 114,497 -0.16(-2.42%)
Oct 11, 2013 6.600 6.600 6.600 0 +0.05(+0.76%)
Oct 10, 2013 6.510 6.570 6.510 6.550 73,815 +0.02(+0.31%)
Oct 09, 2013 6.560 6.560 6.500 6.530 85,863 -0.01(-0.15%)
Oct 08, 2013 6.620 6.630 6.510 6.540 107,560 -0.06(-0.91%)
Oct 07, 2013 6.630 6.660 6.590 6.600 61,499 -0.06(-0.90%)
Oct 04, 2013 6.580 6.680 6.545 6.660 206,140 +0.12(+1.83%)
Oct 03, 2013 6.520 6.620 6.500 6.540 96,106 -0.02(-0.30%)
Oct 02, 2013 6.580 6.590 6.530 6.560 51,441 -0.05(-0.76%)
Oct 01, 2013 6.590 6.640 6.550 6.610 102,643 +0.01(+0.15%)
Sep 27, 2013 6.610 6.660 6.570 6.600 81,676 -0.10(-1.49%)
Sep 26, 2013 6.690 6.740 6.650 6.700 179,386 +0.00(+0.00%)
Sep 25, 2013 6.670 6.700 6.600 6.700 80,169 +0.10(+1.52%)
Sep 24, 2013 6.700 6.700 6.600 6.600 96,890 -0.06(-0.90%)
Sep 23, 2013 6.710 6.750 6.620 6.660 92,626 -0.05(-0.75%)
Sep 20, 2013 6.590 6.740 6.570 6.710 218,330 +0.08(+1.21%)
Sep 19, 2013 6.700 6.740 6.620 6.630 125,625 -0.06(-0.90%)
Sep 18, 2013 6.730 6.740 6.670 6.690 112,098 -0.04(-0.59%)
Sep 17, 2013 6.650 6.770 6.650 6.730 125,211 +0.01(+0.15%)
Sep 16, 2013 6.670 6.770 6.580 6.720 182,267 +0.14(+2.13%)
Sep 13, 2013 6.580 6.650 6.500 6.580 136,302 +0.00(+0.00%)
Sep 12, 2013 6.750 6.810 6.560 6.580 217,264 -0.20(-2.95%)
Sep 11, 2013 6.650 6.780 6.630 6.780 112,961 +0.08(+1.19%)
Sep 10, 2013 6.570 6.720 6.570 6.700 150,078 +0.11(+1.67%)
Sep 09, 2013 6.530 6.710 6.490 6.590 351,049 +0.02(+0.30%)
Sep 06, 2013 6.510 6.590 6.450 6.570 107,057 +0.03(+0.46%)
Sep 05, 2013 6.570 6.620 6.530 6.540 56,839 -0.03(-0.46%)
Sep 04, 2013 6.390 6.600 6.370 6.570 159,385 +0.12(+1.86%)
Sep 03, 2013 6.580 6.610 6.350 6.450 217,139 -0.11(-1.68%)
Aug 30, 2013 6.560 6.560 6.560 0 +0.12(+1.86%)
Aug 29, 2013 6.370 6.600 6.320 6.440 452,156 +0.11(+1.74%)
Aug 28, 2013 6.550 6.640 6.290 6.330 214,991 -0.23(-3.51%)
Aug 27, 2013 6.720 6.790 6.540 6.560 190,932 -0.16(-2.38%)
Aug 26, 2013 6.450 6.800 6.400 6.720 415,774 +0.24(+3.70%)
Aug 23, 2013 6.380 6.520 6.280 6.480 132,124 +0.18(+2.86%)
Aug 22, 2013 6.200 6.370 6.170 6.300 463,229 +0.15(+2.44%)
Aug 21, 2013 6.250 6.250 6.120 6.150 179,736 -0.07(-1.13%)
Aug 20, 2013 6.400 6.420 6.200 6.220 262,591 -0.18(-2.81%)
Aug 19, 2013 6.500 6.570 6.400 6.400 165,282 -0.15(-2.29%)
Aug 16, 2013 6.480 6.660 6.480 6.550 114,546 +0.01(+0.15%)
Aug 15, 2013 6.600 6.650 6.500 6.540 360,322 -0.10(-1.51%)
Aug 14, 2013 6.660 6.830 6.610 6.640 111,644 -0.04(-0.60%)
Aug 13, 2013 6.700 6.780 6.600 6.680 363,502 -0.04(-0.60%)
Aug 12, 2013 7.010 7.030 6.710 6.720 370,875 -0.38(-5.35%)
Aug 09, 2013 6.770 7.100 6.760 7.100 169,111 +0.24(+3.50%)
Aug 08, 2013 6.750 6.900 6.710 6.860 94,247 +0.07(+1.03%)
Aug 07, 2013 6.800 6.800 6.730 6.790 114,966 -0.03(-0.44%)
Aug 06, 2013 6.870 7.140 6.820 6.820 154,573 -0.32(-4.48%)
Aug 02, 2013 7.140 7.140 7.140 0 +0.20(+2.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.