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

Extendicare Inc (TSX: EXE )

7.370 -0.170 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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, 2017 9.420 9.470 9.370 9.370 106,764 -0.05(-0.53%)
Oct 30, 2017 9.380 9.460 9.370 9.420 97,646 +0.04(+0.43%)
Oct 27, 2017 9.420 9.460 9.380 9.380 102,449 -0.04(-0.42%)
Oct 26, 2017 9.350 9.450 9.330 9.420 138,655 +0.09(+0.96%)
Oct 25, 2017 9.300 9.350 9.250 9.330 154,953 -0.01(-0.11%)
Oct 24, 2017 9.300 9.390 9.280 9.340 134,288 +0.05(+0.54%)
Oct 23, 2017 9.260 9.300 9.250 9.290 137,369 +0.03(+0.32%)
Oct 20, 2017 9.250 9.340 9.250 9.260 89,664 -0.02(-0.22%)
Oct 19, 2017 9.260 9.320 9.240 9.280 101,851 +0.01(+0.11%)
Oct 18, 2017 9.270 9.300 9.250 9.270 83,494 +0.01(+0.11%)
Oct 17, 2017 9.270 9.280 9.230 9.260 111,103 +0.00(+0.00%)
Oct 16, 2017 9.230 9.270 9.230 9.260 157,067 +0.01(+0.11%)
Oct 13, 2017 9.330 9.350 9.250 9.250 130,663 -0.06(-0.64%)
Oct 12, 2017 9.270 9.360 9.250 9.310 107,362 +0.06(+0.65%)
Oct 11, 2017 9.280 9.290 9.250 9.250 108,683 -0.02(-0.22%)
Oct 10, 2017 9.380 9.380 9.250 9.270 155,559 -0.09(-0.96%)
Oct 06, 2017 9.330 9.430 9.330 9.360 106,448 -0.01(-0.11%)
Oct 05, 2017 9.350 9.390 9.320 9.370 119,867 +0.02(+0.21%)
Oct 04, 2017 9.460 9.480 9.330 9.350 195,529 -0.09(-0.95%)
Oct 03, 2017 9.460 9.480 9.410 9.440 114,212 -0.01(-0.11%)
Oct 02, 2017 9.370 9.470 9.370 9.450 101,517 +0.12(+1.29%)
Sep 29, 2017 9.390 9.440 9.290 9.330 249,506 -0.04(-0.43%)
Sep 28, 2017 9.230 9.380 9.230 9.370 208,771 +0.12(+1.30%)
Sep 27, 2017 9.300 9.320 9.230 9.250 346,849 -0.05(-0.54%)
Sep 26, 2017 9.260 9.330 9.190 9.300 168,761 +0.07(+0.76%)
Sep 25, 2017 9.220 9.240 9.160 9.230 126,985 +0.01(+0.11%)
Sep 22, 2017 9.300 9.310 9.180 9.220 147,659 -0.12(-1.28%)
Sep 21, 2017 9.220 9.350 9.220 9.340 132,966 +0.10(+1.08%)
Sep 20, 2017 9.230 9.250 9.190 9.240 88,296 +0.05(+0.54%)
Sep 19, 2017 9.360 9.390 9.170 9.190 217,512 -0.17(-1.76%)
Sep 18, 2017 9.280 9.420 9.210 9.355 258,138 +0.18(+1.91%)
Sep 15, 2017 9.200 9.340 9.170 9.180 200,745 +0.00(+0.00%)
Sep 14, 2017 9.180 9.210 9.080 9.180 115,454 +0.03(+0.33%)
Sep 13, 2017 9.280 9.280 9.150 9.150 92,892 -0.13(-1.40%)
Sep 12, 2017 9.310 9.380 9.280 9.280 56,901 -0.01(-0.11%)
Sep 11, 2017 9.350 9.360 9.260 9.290 65,496 -0.07(-0.75%)
Sep 08, 2017 9.450 9.490 9.350 9.360 77,982 -0.08(-0.85%)
Sep 07, 2017 9.360 9.550 9.350 9.440 121,992 +0.06(+0.64%)
Sep 06, 2017 9.370 9.420 9.310 9.380 94,656 +0.05(+0.54%)
Sep 05, 2017 9.310 9.340 9.220 9.330 195,780 +0.01(+0.11%)
Sep 01, 2017 9.330 9.440 9.330 9.320 59,485 +0.00(+0.00%)
Aug 31, 2017 9.270 9.365 9.260 9.320 79,790 +0.05(+0.54%)
Aug 30, 2017 9.280 9.300 9.250 9.270 70,000 +0.02(+0.22%)
Aug 29, 2017 9.190 9.290 9.160 9.250 93,835 +0.03(+0.33%)
Aug 28, 2017 9.270 9.270 9.180 9.220 105,358 -0.07(-0.75%)
Aug 25, 2017 9.320 9.250 9.290 44,828 +0.00(+0.00%)
Aug 24, 2017 9.350 9.350 9.230 9.290 71,052 -0.03(-0.32%)
Aug 23, 2017 9.370 9.390 9.270 9.320 64,262 -0.05(-0.53%)
Aug 22, 2017 9.290 9.470 9.290 9.370 91,299 +0.13(+1.41%)
Aug 21, 2017 9.250 9.330 9.220 9.240 146,272 -0.03(-0.32%)
Aug 18, 2017 9.420 9.420 9.260 9.270 143,631 -0.11(-1.17%)
Aug 17, 2017 9.110 9.400 9.110 9.380 287,673 +0.25(+2.74%)
Aug 16, 2017 9.460 9.510 9.105 9.130 241,108 -0.31(-3.28%)
Aug 15, 2017 9.390 9.440 9.290 9.440 169,302 +0.09(+0.96%)
Aug 14, 2017 9.370 9.510 9.330 9.350 230,222 +0.00(+0.00%)
Aug 11, 2017 9.030 9.410 9.030 9.350 255,416 +0.30(+3.31%)
Aug 10, 2017 8.990 9.070 8.730 9.050 472,343 -0.07(-0.77%)
Aug 09, 2017 9.260 9.300 9.060 9.120 212,725 -0.11(-1.19%)
Aug 08, 2017 9.250 9.380 9.220 9.230 202,164 -0.02(-0.22%)
Aug 04, 2017 9.360 9.410 9.210 9.250 222,533 -0.10(-1.07%)
Aug 03, 2017 9.550 9.600 9.340 9.350 209,114 -0.18(-1.89%)
Aug 02, 2017 9.490 9.560 9.440 9.530 195,546 +0.07(+0.74%)
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.