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, 2023 5.870 5.930 5.840 5.860 56,507 +0.07(+1.21%)
Oct 30, 2023 5.800 5.870 5.770 5.790 82,443 -0.01(-0.17%)
Oct 27, 2023 5.820 5.830 5.770 5.800 66,651 -0.02(-0.34%)
Oct 26, 2023 5.800 5.900 5.780 5.820 97,206 -0.01(-0.17%)
Oct 25, 2023 6.000 6.010 5.790 5.830 214,920 -0.18(-3.00%)
Oct 24, 2023 6.060 6.100 6.010 6.010 73,338 -0.02(-0.33%)
Oct 23, 2023 6.040 6.130 6.010 6.030 57,772 -0.07(-1.15%)
Oct 20, 2023 6.100 6.190 6.040 6.100 84,018 +0.02(+0.33%)
Oct 19, 2023 6.130 6.140 6.070 6.080 70,952 +0.00(+0.00%)
Oct 18, 2023 6.120 6.130 6.070 6.080 85,961 -0.04(-0.65%)
Oct 17, 2023 6.180 6.210 6.120 6.120 90,269 -0.08(-1.29%)
Oct 16, 2023 6.150 6.210 6.110 6.200 81,306 +0.10(+1.64%)
Oct 13, 2023 6.100 6.170 6.080 6.100 68,234 -0.03(-0.49%)
Oct 12, 2023 6.250 6.250 6.090 6.130 87,718 -0.05(-0.81%)
Oct 11, 2023 6.120 6.210 6.120 6.180 69,593 +0.05(+0.82%)
Oct 10, 2023 6.120 6.190 6.090 6.130 114,064 +0.01(+0.16%)
Oct 06, 2023 6.120 0 +0.02(+0.33%)
Oct 05, 2023 6.040 6.120 6.040 6.100 74,284 +0.05(+0.83%)
Oct 04, 2023 6.000 6.080 6.000 6.050 75,676 +0.05(+0.83%)
Oct 03, 2023 5.950 6.040 5.950 6.000 105,479 +0.02(+0.33%)
Oct 02, 2023 6.080 6.080 5.920 5.980 148,707 -0.09(-1.48%)
Sep 29, 2023 6.140 6.140 6.050 6.070 104,467 +0.01(+0.17%)
Sep 28, 2023 6.010 6.110 6.010 6.060 126,358 -0.02(-0.33%)
Sep 27, 2023 6.080 6.140 6.010 6.080 120,147 +0.01(+0.16%)
Sep 26, 2023 6.130 6.170 6.060 6.070 120,118 -0.08(-1.30%)
Sep 25, 2023 6.120 6.170 6.130 6.150 171,678 +0.03(+0.49%)
Sep 22, 2023 6.140 6.170 6.110 6.120 56,600 -0.01(-0.16%)
Sep 21, 2023 6.150 6.230 6.100 6.130 84,003 -0.03(-0.49%)
Sep 20, 2023 6.130 6.260 6.130 6.160 72,888 +0.05(+0.82%)
Sep 19, 2023 6.250 6.270 6.110 6.110 209,749 -0.15(-2.40%)
Sep 18, 2023 6.260 6.290 6.200 6.260 138,934 +0.01(+0.16%)
Sep 15, 2023 6.250 6.330 6.240 6.250 93,147 +0.03(+0.48%)
Sep 14, 2023 6.090 6.230 6.090 6.220 94,666 +0.13(+2.13%)
Sep 13, 2023 6.230 6.240 6.070 6.090 158,434 -0.07(-1.14%)
Sep 12, 2023 6.160 6.190 6.130 6.160 133,380 -0.02(-0.32%)
Sep 11, 2023 6.250 6.270 6.150 6.180 150,836 -0.05(-0.80%)
Sep 08, 2023 6.170 6.270 6.170 6.230 111,318 +0.04(+0.65%)
Sep 07, 2023 6.280 6.310 6.150 6.190 198,188 -0.10(-1.59%)
Sep 06, 2023 6.320 6.330 6.280 6.290 72,482 -0.05(-0.79%)
Sep 05, 2023 6.460 6.470 6.320 6.340 131,494 -0.11(-1.71%)
Sep 01, 2023 6.450 0 +0.00(+0.00%)
Aug 31, 2023 6.450 6.480 6.440 6.450 115,061 +0.01(+0.16%)
Aug 30, 2023 6.470 6.500 6.430 6.440 90,370 -0.07(-1.08%)
Aug 29, 2023 6.550 6.550 6.490 6.510 98,313 -0.03(-0.46%)
Aug 28, 2023 6.560 6.590 6.490 6.540 141,042 +0.00(+0.00%)
Aug 25, 2023 6.440 6.560 6.420 6.540 287,555 +0.12(+1.87%)
Aug 24, 2023 6.440 6.480 6.390 6.420 132,463 -0.03(-0.47%)
Aug 23, 2023 6.530 6.530 6.390 6.450 281,064 -0.04(-0.62%)
Aug 22, 2023 6.650 6.650 6.490 6.490 242,646 -0.11(-1.67%)
Aug 21, 2023 6.710 6.740 6.600 6.600 115,006 -0.09(-1.35%)
Aug 18, 2023 6.810 6.830 6.670 6.690 240,961 -0.15(-2.19%)
Aug 17, 2023 6.870 6.870 6.810 6.840 116,620 -0.03(-0.44%)
Aug 16, 2023 6.970 7.000 6.850 6.870 93,077 -0.06(-0.87%)
Aug 15, 2023 7.020 7.070 6.910 6.930 115,706 -0.09(-1.28%)
Aug 14, 2023 7.070 7.080 6.980 7.020 112,593 -0.07(-0.99%)
Aug 11, 2023 7.410 7.440 7.020 7.090 315,291 -0.28(-3.80%)
Aug 10, 2023 7.290 7.420 7.290 7.370 188,133 +0.02(+0.27%)
Aug 09, 2023 7.240 7.410 7.240 7.350 231,818 +0.06(+0.82%)
Aug 08, 2023 7.130 7.310 7.130 7.290 91,935 +0.11(+1.53%)
Aug 04, 2023 7.180 0 +0.18(+2.57%)
Aug 03, 2023 7.030 7.110 7.000 7.000 74,852 -0.08(-1.13%)
Aug 02, 2023 7.160 7.160 7.020 7.080 114,116 -0.06(-0.84%)
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.