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, 2016 9.350 9.420 9.210 9.220 221,908 -0.01(-0.11%)
Oct 28, 2016 9.310 9.330 9.160 9.230 215,608 -0.08(-0.86%)
Oct 27, 2016 9.450 9.450 9.260 9.310 222,621 -0.17(-1.79%)
Oct 26, 2016 9.610 9.680 9.450 9.480 474,771 -0.14(-1.46%)
Oct 25, 2016 9.600 9.650 9.505 9.620 389,802 +0.01(+0.10%)
Oct 24, 2016 9.530 9.650 9.450 9.610 248,561 +0.12(+1.26%)
Oct 21, 2016 9.440 9.600 9.400 9.490 337,188 +0.06(+0.64%)
Oct 20, 2016 9.400 9.480 9.340 9.430 195,281 +0.04(+0.43%)
Oct 19, 2016 9.440 9.440 9.290 9.390 166,235 -0.04(-0.42%)
Oct 18, 2016 9.350 9.460 9.300 9.430 191,526 +0.12(+1.29%)
Oct 17, 2016 9.230 9.340 9.210 9.310 170,155 +0.09(+0.98%)
Oct 14, 2016 9.290 9.320 9.140 9.220 193,115 -0.07(-0.75%)
Oct 13, 2016 9.300 9.420 9.110 9.290 168,082 +0.02(+0.22%)
Oct 12, 2016 9.090 9.300 9.030 9.270 194,519 +0.24(+2.66%)
Oct 11, 2016 9.190 9.230 9.010 9.030 180,742 -0.13(-1.42%)
Oct 07, 2016 9.160 9.160 9.160 0 -0.06(-0.65%)
Oct 06, 2016 9.300 9.330 9.190 9.220 181,394 -0.06(-0.65%)
Oct 05, 2016 9.420 9.440 9.220 9.280 182,321 -0.10(-1.07%)
Oct 04, 2016 9.320 9.440 9.300 9.380 189,658 +0.06(+0.64%)
Oct 03, 2016 9.450 9.450 9.300 9.320 280,235 -0.14(-1.48%)
Sep 30, 2016 9.390 9.460 9.320 9.460 1,304,815 +0.08(+0.85%)
Sep 29, 2016 9.260 9.440 9.260 9.380 369,890 +0.09(+0.97%)
Sep 28, 2016 9.180 9.320 9.110 9.290 304,470 +0.13(+1.42%)
Sep 27, 2016 9.210 9.210 9.060 9.160 277,810 -0.04(-0.43%)
Sep 26, 2016 9.300 9.310 9.190 9.200 423,917 -0.08(-0.86%)
Sep 23, 2016 9.150 9.360 9.060 9.280 824,606 +0.13(+1.42%)
Sep 22, 2016 8.980 9.190 8.980 9.150 388,390 +0.22(+2.46%)
Sep 21, 2016 8.980 9.090 8.870 8.930 400,977 -0.03(-0.33%)
Sep 20, 2016 8.970 9.010 8.850 8.960 205,845 +0.03(+0.34%)
Sep 19, 2016 9.000 9.040 8.910 8.930 169,707 -0.06(-0.67%)
Sep 16, 2016 8.920 9.050 8.780 8.990 411,538 +0.05(+0.56%)
Sep 15, 2016 8.780 9.030 8.710 8.940 481,289 +0.23(+2.64%)
Sep 14, 2016 8.480 8.740 8.440 8.710 484,227 +0.27(+3.20%)
Sep 13, 2016 8.680 8.680 8.420 8.440 305,339 -0.24(-2.76%)
Sep 12, 2016 8.580 8.700 8.520 8.680 253,430 +0.12(+1.40%)
Sep 09, 2016 8.820 8.820 8.530 8.560 336,810 -0.23(-2.62%)
Sep 08, 2016 8.770 8.880 8.710 8.790 520,372 +0.09(+1.03%)
Sep 07, 2016 8.750 8.860 8.640 8.700 441,812 -0.02(-0.23%)
Sep 06, 2016 8.650 8.770 8.560 8.720 538,722 +0.07(+0.81%)
Sep 02, 2016 8.650 8.650 8.650 0 +0.15(+1.76%)
Sep 01, 2016 8.510 8.530 8.400 8.500 205,160 -0.03(-0.35%)
Aug 31, 2016 8.450 8.560 8.360 8.530 240,686 +0.09(+1.07%)
Aug 30, 2016 8.600 8.600 8.400 8.440 277,907 -0.12(-1.40%)
Aug 29, 2016 8.670 8.670 8.500 8.560 218,309 -0.10(-1.15%)
Aug 26, 2016 8.650 8.720 8.580 8.660 192,055 +0.04(+0.46%)
Aug 25, 2016 8.750 8.750 8.550 8.620 223,720 -0.06(-0.69%)
Aug 24, 2016 8.760 8.830 8.670 8.680 177,766 -0.08(-0.91%)
Aug 23, 2016 8.700 8.770 8.670 8.760 197,618 +0.11(+1.27%)
Aug 22, 2016 8.730 8.730 8.610 8.650 205,992 -0.06(-0.69%)
Aug 19, 2016 8.560 8.750 8.460 8.710 259,615 +0.13(+1.52%)
Aug 18, 2016 8.890 8.910 8.560 8.580 347,616 -0.32(-3.60%)
Aug 17, 2016 8.870 8.910 8.720 8.900 347,048 +0.05(+0.56%)
Aug 16, 2016 8.710 8.890 8.700 8.850 329,338 +0.14(+1.61%)
Aug 15, 2016 8.560 8.740 8.500 8.710 428,798 +0.19(+2.23%)
Aug 12, 2016 8.300 8.530 8.230 8.520 763,077 +0.39(+4.80%)
Aug 11, 2016 8.160 8.200 8.110 8.130 208,611 -0.05(-0.61%)
Aug 10, 2016 8.200 8.200 8.150 8.180 229,172 -0.01(-0.12%)
Aug 09, 2016 8.200 8.210 8.170 8.190 199,491 -0.01(-0.12%)
Aug 08, 2016 8.220 8.250 8.150 8.200 187,974 -0.01(-0.12%)
Aug 05, 2016 8.160 8.220 8.150 8.210 265,883 +0.07(+0.86%)
Aug 04, 2016 8.110 8.180 8.090 8.140 130,904 +0.02(+0.25%)
Aug 03, 2016 8.110 8.150 8.050 8.120 239,277 +0.02(+0.25%)
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.