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, 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.