Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 8.030 8.200 8.020 8.160 142,226 +0.15(+1.87%)
Oct 30, 2014 8.040 8.070 7.990 8.010 117,220 -0.04(-0.50%)
Oct 29, 2014 8.090 8.120 8.010 8.050 91,288 -0.08(-0.98%)
Oct 28, 2014 8.080 8.150 8.050 8.130 48,137 +0.02(+0.25%)
Oct 27, 2014 8.110 8.180 8.090 8.110 93,111 +0.00(+0.00%)
Oct 24, 2014 8.100 8.140 8.060 8.110 180,101 -0.01(-0.12%)
Oct 23, 2014 8.120 8.130 8.070 8.120 162,490 +0.02(+0.25%)
Oct 22, 2014 8.190 8.070 8.100 161,523 +0.01(+0.12%)
Oct 21, 2014 8.000 8.110 8.000 8.090 129,003 +0.08(+1.00%)
Oct 20, 2014 8.000 8.050 7.920 8.010 102,243 +0.04(+0.50%)
Oct 17, 2014 7.850 8.010 7.820 7.970 198,345 +0.22(+2.84%)
Oct 16, 2014 7.620 7.880 7.580 7.750 185,861 +0.09(+1.17%)
Oct 15, 2014 8.000 8.040 7.600 7.660 252,860 -0.38(-4.73%)
Oct 14, 2014 8.000 8.070 7.960 8.040 181,116 +0.04(+0.50%)
Oct 10, 2014 8.000 8.000 8.000 0 -0.11(-1.36%)
Oct 09, 2014 8.340 8.350 8.090 8.110 100,875 -0.23(-2.76%)
Oct 08, 2014 8.100 8.360 8.100 8.340 196,976 +0.16(+1.96%)
Oct 07, 2014 8.350 8.390 8.160 8.180 131,205 -0.17(-2.04%)
Oct 06, 2014 8.110 8.360 8.110 8.350 107,365 +0.14(+1.71%)
Oct 03, 2014 8.190 8.230 8.180 8.210 167,069 +0.11(+1.36%)
Oct 02, 2014 8.170 8.190 7.910 8.100 151,238 -0.10(-1.22%)
Oct 01, 2014 8.220 8.250 8.090 8.200 152,928 -0.02(-0.24%)
Sep 30, 2014 8.150 8.280 8.120 8.220 161,825 -0.01(-0.12%)
Sep 29, 2014 8.040 8.270 8.040 8.230 136,850 +0.06(+0.73%)
Sep 26, 2014 7.960 8.170 7.960 8.170 153,767 +0.09(+1.11%)
Sep 25, 2014 8.200 8.280 8.010 8.080 321,955 -0.13(-1.58%)
Sep 24, 2014 8.300 8.300 8.070 8.210 208,614 -0.09(-1.08%)
Sep 23, 2014 8.340 8.350 8.250 8.300 146,643 +0.03(+0.36%)
Sep 22, 2014 8.450 8.450 8.260 8.270 224,779 -0.14(-1.66%)
Sep 19, 2014 8.520 8.525 8.410 8.410 264,232 -0.10(-1.18%)
Sep 18, 2014 8.480 8.510 8.450 8.510 223,333 +0.04(+0.47%)
Sep 17, 2014 8.470 8.570 8.420 8.470 161,212 +0.08(+0.95%)
Sep 16, 2014 8.290 8.440 8.240 8.390 291,300 +0.09(+1.08%)
Sep 15, 2014 8.350 8.370 8.290 8.300 226,471 -0.05(-0.60%)
Sep 12, 2014 8.370 8.410 8.310 8.350 128,034 -0.03(-0.36%)
Sep 11, 2014 8.280 8.410 8.270 8.380 150,446 +0.11(+1.33%)
Sep 10, 2014 8.240 8.360 8.240 8.270 124,266 +0.01(+0.12%)
Sep 09, 2014 8.330 8.360 8.210 8.260 177,313 -0.05(-0.60%)
Sep 08, 2014 8.520 8.530 8.310 8.310 336,747 -0.18(-2.12%)
Sep 05, 2014 8.580 8.580 8.400 8.490 139,286 -0.06(-0.70%)
Sep 04, 2014 8.610 8.700 8.540 8.550 290,273 -0.06(-0.70%)
Sep 03, 2014 8.660 8.670 8.610 8.610 111,502 -0.01(-0.12%)
Sep 02, 2014 8.600 8.635 8.560 8.620 157,768 +0.04(+0.47%)
Aug 29, 2014 8.580 8.580 8.580 0 -0.05(-0.58%)
Aug 28, 2014 8.690 8.720 8.630 8.630 151,847 -0.04(-0.46%)
Aug 27, 2014 8.670 8.710 8.650 8.670 179,892 +0.01(+0.12%)
Aug 26, 2014 8.660 8.690 8.640 8.660 174,488 -0.02(-0.23%)
Aug 25, 2014 8.520 8.720 8.520 8.680 120,732 +0.13(+1.52%)
Aug 22, 2014 8.570 8.600 8.500 8.550 334,452 -0.05(-0.58%)
Aug 21, 2014 8.730 8.750 8.560 8.600 163,270 -0.15(-1.71%)
Aug 20, 2014 8.680 8.790 8.680 8.750 169,134 +0.02(+0.23%)
Aug 19, 2014 8.650 8.790 8.590 8.730 245,402 +0.07(+0.81%)
Aug 18, 2014 8.690 8.690 8.560 8.660 168,053 -0.03(-0.35%)
Aug 15, 2014 8.560 8.690 8.520 8.690 289,217 +0.17(+2.00%)
Aug 14, 2014 8.520 8.530 8.390 8.520 273,708 -0.01(-0.12%)
Aug 13, 2014 8.250 8.620 8.250 8.530 2,247,058 +0.25(+3.02%)
Aug 12, 2014 8.230 8.440 8.210 8.280 549,924 +0.09(+1.10%)
Aug 11, 2014 8.090 8.240 8.040 8.190 1,376,078 +0.10(+1.24%)
Aug 08, 2014 7.950 8.140 7.920 8.090 500,170 +0.18(+2.28%)
Aug 07, 2014 7.500 7.950 7.500 7.910 1,850,329 +0.54(+7.33%)
Aug 06, 2014 7.500 7.500 7.340 7.370 304,233 -0.10(-1.34%)
Aug 05, 2014 7.440 7.540 7.420 7.470 275,398 +0.01(+0.13%)
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.