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, 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.