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

Extendicare Inc (TSX: EXE )

7.230 -0.200 (-2.69%)
Streaming Delayed Price Updated: 10:57 AM EDT, Jun 3, 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 30, 2015 8.530 8.660 8.510 8.590 79,884 +0.03(+0.35%)
Oct 29, 2015 8.630 8.700 8.510 8.560 113,909 -0.08(-0.93%)
Oct 28, 2015 8.470 8.670 8.400 8.640 75,563 +0.13(+1.53%)
Oct 27, 2015 8.620 8.690 8.480 8.510 153,022 -0.09(-1.05%)
Oct 26, 2015 8.670 8.730 8.590 8.600 243,946 -0.05(-0.58%)
Oct 23, 2015 8.710 8.710 8.590 8.650 364,792 -0.03(-0.35%)
Oct 22, 2015 8.650 8.710 8.550 8.680 174,130 +0.01(+0.12%)
Oct 21, 2015 8.680 8.830 8.600 8.670 202,707 -0.01(-0.12%)
Oct 20, 2015 8.880 8.960 8.650 8.680 359,402 -0.19(-2.14%)
Oct 19, 2015 8.490 8.910 8.440 8.870 477,842 +0.39(+4.60%)
Oct 16, 2015 8.480 8.590 8.430 8.480 242,361 +0.05(+0.59%)
Oct 15, 2015 8.350 8.520 8.350 8.430 148,579 +0.05(+0.60%)
Oct 14, 2015 8.380 8.520 8.330 8.380 183,574 +0.00(+0.00%)
Oct 13, 2015 8.340 8.480 8.320 8.380 364,560 +0.04(+0.48%)
Oct 09, 2015 8.340 8.340 8.340 0 +0.21(+2.58%)
Oct 08, 2015 8.210 8.230 8.040 8.130 142,711 -0.10(-1.22%)
Oct 07, 2015 8.230 8.340 8.210 8.230 177,147 +0.08(+0.98%)
Oct 06, 2015 8.200 8.290 8.070 8.150 190,253 -0.07(-0.85%)
Oct 05, 2015 8.070 8.250 8.050 8.220 139,251 +0.11(+1.36%)
Oct 02, 2015 7.870 8.120 7.810 8.110 208,653 +0.24(+3.05%)
Oct 01, 2015 8.060 8.060 7.820 7.870 160,870 -0.14(-1.75%)
Sep 30, 2015 8.010 8.110 7.960 8.010 149,662 +0.05(+0.63%)
Sep 29, 2015 7.900 7.985 7.820 7.960 215,530 +0.06(+0.76%)
Sep 28, 2015 7.970 8.020 7.900 7.900 167,376 -0.08(-1.00%)
Sep 25, 2015 8.090 8.090 7.930 7.980 170,989 -0.03(-0.37%)
Sep 24, 2015 8.050 8.090 8.000 8.010 209,610 -0.05(-0.62%)
Sep 23, 2015 8.050 8.200 8.020 8.060 132,259 -0.02(-0.25%)
Sep 22, 2015 8.070 8.100 8.010 8.080 109,385 -0.02(-0.25%)
Sep 21, 2015 8.070 8.150 8.040 8.100 166,040 +0.05(+0.62%)
Sep 18, 2015 7.850 8.100 7.850 8.050 302,001 +0.17(+2.16%)
Sep 17, 2015 7.930 7.970 7.860 7.880 274,457 +0.01(+0.13%)
Sep 16, 2015 7.940 7.950 7.870 7.870 64,352 -0.02(-0.25%)
Sep 15, 2015 8.060 8.060 7.880 7.890 155,867 -0.13(-1.62%)
Sep 14, 2015 7.990 8.090 7.910 8.020 86,340 +0.03(+0.38%)
Sep 11, 2015 8.060 8.130 7.930 7.990 161,054 -0.10(-1.24%)
Sep 10, 2015 8.080 8.140 8.050 8.090 80,940 +0.03(+0.37%)
Sep 09, 2015 8.140 8.240 8.020 8.060 195,694 -0.08(-0.98%)
Sep 08, 2015 8.200 8.240 8.080 8.140 85,513 -0.04(-0.49%)
Sep 04, 2015 8.180 8.180 8.180 0 -0.13(-1.56%)
Sep 03, 2015 8.240 8.390 8.180 8.310 257,900 +0.09(+1.09%)
Sep 02, 2015 7.800 8.230 7.660 8.220 719,641 +0.40(+5.12%)
Sep 01, 2015 7.670 7.840 7.670 7.820 122,437 -0.04(-0.51%)
Aug 31, 2015 7.930 7.940 7.700 7.860 104,112 -0.03(-0.38%)
Aug 28, 2015 8.010 8.110 7.840 7.890 147,520 -0.09(-1.13%)
Aug 27, 2015 7.720 8.040 7.720 7.980 125,025 +0.25(+3.23%)
Aug 26, 2015 7.860 7.890 7.550 7.730 205,045 -0.03(-0.39%)
Aug 25, 2015 7.880 7.970 7.750 7.760 162,802 +0.11(+1.44%)
Aug 24, 2015 7.310 7.840 7.300 7.650 213,891 -0.14(-1.80%)
Aug 21, 2015 7.680 7.870 7.650 7.790 168,526 +0.01(+0.13%)
Aug 20, 2015 8.000 8.010 7.750 7.780 154,210 -0.29(-3.59%)
Aug 19, 2015 8.090 8.100 7.910 8.070 183,862 -0.03(-0.37%)
Aug 18, 2015 8.240 8.240 8.070 8.100 96,451 -0.15(-1.82%)
Aug 17, 2015 8.270 8.270 8.060 8.250 129,762 -0.01(-0.12%)
Aug 14, 2015 8.380 8.380 8.190 8.260 158,920 -0.09(-1.08%)
Aug 13, 2015 8.240 8.350 8.160 8.350 96,856 +0.16(+1.95%)
Aug 12, 2015 8.050 8.210 8.000 8.190 214,458 +0.07(+0.86%)
Aug 11, 2015 8.110 8.150 8.050 8.120 171,600 -0.10(-1.22%)
Aug 10, 2015 8.270 8.320 8.200 8.220 131,628 +0.03(+0.37%)
Aug 07, 2015 8.610 8.610 8.050 8.190 354,201 -0.32(-3.76%)
Aug 06, 2015 8.750 8.750 8.320 8.510 320,214 -0.18(-2.07%)
Aug 05, 2015 8.700 8.760 8.650 8.690 249,389 +0.01(+0.12%)
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.