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

Extendicare Inc (TSX: EXE )

9.310 +0.030 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 9.210 9.310 9.190 9.310 160,877 +0.03(+0.32%)
Sep 19, 2024 9.400 9.440 9.260 9.280 146,350 -0.09(-0.96%)
Sep 18, 2024 9.280 9.520 9.250 9.370 221,704 +0.09(+0.97%)
Sep 17, 2024 9.290 9.450 9.280 9.280 159,185 +0.00(+0.00%)
Sep 16, 2024 9.410 9.480 9.280 9.280 230,662 -0.12(-1.28%)
Sep 13, 2024 9.400 9.470 9.350 9.400 213,353 -0.01(-0.11%)
Sep 12, 2024 9.140 9.440 9.130 9.410 441,859 +0.29(+3.18%)
Sep 11, 2024 9.010 9.140 8.950 9.120 171,420 +0.03(+0.33%)
Sep 10, 2024 8.920 9.090 8.860 9.090 271,655 +0.19(+2.13%)
Sep 09, 2024 8.840 8.950 8.790 8.900 232,151 +0.06(+0.68%)
Sep 06, 2024 8.820 8.950 8.770 8.840 156,046 -0.04(-0.45%)
Sep 05, 2024 9.110 9.160 8.860 8.880 139,735 -0.26(-2.84%)
Sep 04, 2024 8.920 9.160 8.910 9.140 398,949 +0.23(+2.58%)
Sep 03, 2024 8.620 8.920 8.620 8.910 361,547 +0.25(+2.89%)
Aug 30, 2024 8.660 0 -0.01(-0.12%)
Aug 29, 2024 8.670 8.770 8.650 8.670 162,629 +0.01(+0.12%)
Aug 28, 2024 8.690 8.700 8.570 8.660 115,830 -0.02(-0.23%)
Aug 27, 2024 8.660 8.780 8.650 8.680 141,359 -0.04(-0.46%)
Aug 26, 2024 8.740 8.770 8.620 8.720 116,305 +0.01(+0.11%)
Aug 23, 2024 8.590 8.780 8.590 8.710 166,215 +0.14(+1.63%)
Aug 22, 2024 8.570 8.620 8.540 8.570 120,742 +0.00(+0.00%)
Aug 21, 2024 8.480 8.610 8.470 8.570 139,341 +0.11(+1.30%)
Aug 20, 2024 8.400 8.560 8.400 8.460 344,643 +0.08(+0.95%)
Aug 19, 2024 8.200 8.450 8.200 8.380 313,048 +0.19(+2.32%)
Aug 16, 2024 8.290 8.400 8.170 8.190 165,232 -0.06(-0.73%)
Aug 15, 2024 8.240 8.300 8.230 8.250 124,431 +0.02(+0.24%)
Aug 14, 2024 8.150 8.300 8.150 8.230 291,805 +0.10(+1.23%)
Aug 13, 2024 7.750 8.170 7.750 8.130 562,725 +0.51(+6.69%)
Aug 12, 2024 7.700 7.730 7.580 7.620 44,235 -0.11(-1.42%)
Aug 09, 2024 7.670 7.750 7.660 7.730 66,525 +0.06(+0.78%)
Aug 08, 2024 7.510 7.730 7.510 7.670 58,892 +0.13(+1.72%)
Aug 07, 2024 7.550 7.620 7.490 7.540 88,115 +0.00(+0.00%)
Aug 06, 2024 7.480 7.580 7.440 7.540 187,707 -0.10(-1.31%)
Aug 02, 2024 7.640 0 -0.07(-0.91%)
Aug 01, 2024 7.850 7.930 7.690 7.710 132,558 -0.20(-2.53%)
Jul 31, 2024 7.830 7.960 7.780 7.910 275,740 +0.16(+2.06%)
Jul 30, 2024 7.590 7.840 7.590 7.750 134,566 +0.07(+0.91%)
Jul 29, 2024 7.740 7.800 7.630 7.680 162,422 -0.03(-0.39%)
Jul 26, 2024 7.620 7.730 7.590 7.710 97,593 +0.07(+0.92%)
Jul 25, 2024 7.510 7.680 7.510 7.640 78,168 +0.08(+1.06%)
Jul 24, 2024 7.530 7.620 7.510 7.560 82,474 +0.01(+0.13%)
Jul 23, 2024 7.440 7.580 7.440 7.550 73,766 +0.07(+0.94%)
Jul 22, 2024 7.350 7.510 7.340 7.480 135,797 +0.10(+1.36%)
Jul 19, 2024 7.390 7.400 7.340 7.380 25,967 +0.02(+0.27%)
Jul 18, 2024 7.350 7.400 7.310 7.360 42,458 +0.03(+0.41%)
Jul 17, 2024 7.290 7.380 7.280 7.330 64,358 +0.00(+0.00%)
Jul 16, 2024 7.290 7.340 7.210 7.330 77,364 +0.09(+1.24%)
Jul 15, 2024 7.250 7.330 7.200 7.240 127,979 -0.03(-0.41%)
Jul 12, 2024 7.300 7.310 7.240 7.270 102,181 +0.00(+0.00%)
Jul 11, 2024 7.270 7.330 7.260 7.270 45,394 -0.02(-0.27%)
Jul 10, 2024 7.310 7.320 7.260 7.290 33,755 -0.01(-0.14%)
Jul 09, 2024 7.260 7.340 7.240 7.300 79,885 +0.02(+0.27%)
Jul 08, 2024 7.220 7.300 7.170 7.280 157,274 +0.08(+1.11%)
Jul 05, 2024 7.240 7.290 7.170 7.200 59,683 +0.00(+0.00%)
Jul 04, 2024 7.220 7.220 7.150 7.200 49,249 +0.05(+0.70%)
Jul 03, 2024 7.150 7.260 7.150 7.150 68,086 -0.04(-0.56%)
Jul 02, 2024 7.290 7.290 7.100 7.190 69,087 -0.05(-0.69%)
Jun 28, 2024 7.240 0 -0.06(-0.82%)
Jun 27, 2024 7.210 7.320 7.210 7.300 123,023 +0.07(+0.97%)
Jun 26, 2024 7.260 7.260 7.200 7.230 66,808 -0.01(-0.14%)
Jun 25, 2024 7.310 7.320 7.220 7.240 59,773 -0.07(-0.96%)
Jun 24, 2024 7.260 7.350 7.190 7.310 86,666 +0.05(+0.69%)
Jun 21, 2024 7.270 7.330 7.220 7.260 136,264 -0.04(-0.55%)
Jun 20, 2024 7.330 7.400 7.270 7.300 102,071 -0.08(-1.08%)
Jun 19, 2024 7.400 7.440 7.310 7.380 36,936 +0.04(+0.54%)
Jun 18, 2024 7.360 7.440 7.290 7.340 112,241 -0.03(-0.41%)
Jun 17, 2024 7.480 7.630 7.370 7.370 107,972 -0.17(-2.25%)
Jun 14, 2024 7.470 7.600 7.400 7.540 96,450 +0.06(+0.80%)
Jun 13, 2024 7.500 7.530 7.410 7.480 75,341 +0.00(+0.00%)
Jun 12, 2024 7.500 7.580 7.460 7.480 65,728 +0.01(+0.13%)
Jun 11, 2024 7.500 7.510 7.400 7.470 60,439 -0.02(-0.27%)
Jun 10, 2024 7.530 7.530 7.430 7.490 49,691 -0.03(-0.40%)
Jun 07, 2024 7.540 7.580 7.470 7.520 44,954 -0.05(-0.66%)
Jun 06, 2024 7.470 7.600 7.470 7.570 116,393 +0.11(+1.47%)
Jun 05, 2024 7.540 7.570 7.450 7.460 50,795 -0.09(-1.19%)
Jun 04, 2024 7.280 7.550 7.270 7.550 133,996 +0.26(+3.57%)
Jun 03, 2024 7.340 7.390 7.220 7.290 131,332 -0.14(-1.88%)
May 31, 2024 7.430 7.430 7.280 7.430 161,014 +0.03(+0.41%)
May 30, 2024 7.360 7.410 7.320 7.400 87,798 +0.04(+0.54%)
May 29, 2024 7.350 7.430 7.330 7.360 79,468 -0.05(-0.67%)
May 28, 2024 7.500 7.530 7.380 7.410 118,703 -0.13(-1.72%)
May 27, 2024 7.510 7.550 7.480 7.540 34,719 +0.11(+1.48%)
May 24, 2024 7.480 7.530 7.410 7.430 117,345 -0.02(-0.27%)
May 23, 2024 7.890 7.890 7.450 7.450 150,407 -0.42(-5.34%)
May 22, 2024 7.810 8.040 7.810 7.870 757,632 +0.04(+0.51%)
May 21, 2024 7.830 7.900 7.820 7.830 162,223 +0.00(+0.00%)
May 17, 2024 7.830 0 +0.55(+7.55%)
May 16, 2024 7.720 7.720 7.200 7.280 548,581 -0.44(-5.70%)
May 15, 2024 7.690 7.780 7.690 7.720 162,394 +0.05(+0.65%)
May 14, 2024 7.710 7.720 7.640 7.670 65,939 -0.07(-0.90%)
May 13, 2024 7.700 7.800 7.660 7.740 131,981 +0.06(+0.78%)
May 10, 2024 7.540 7.730 7.530 7.680 237,344 +0.18(+2.40%)
May 09, 2024 7.500 7.530 7.410 7.500 102,214 +0.01(+0.13%)
May 08, 2024 7.400 7.500 7.400 7.490 171,817 +0.06(+0.81%)
May 07, 2024 7.510 7.540 7.430 7.430 40,540 -0.08(-1.07%)
May 06, 2024 7.450 7.580 7.450 7.510 85,979 +0.08(+1.08%)
May 03, 2024 7.500 7.560 7.420 7.430 97,768 +0.02(+0.27%)
May 02, 2024 7.360 7.460 7.330 7.410 92,422 +0.09(+1.23%)
May 01, 2024 7.250 7.360 7.220 7.320 88,984 +0.07(+0.97%)
Apr 30, 2024 7.260 7.380 7.250 7.250 68,164 -0.10(-1.36%)
Apr 29, 2024 7.310 7.380 7.260 7.350 160,836 +0.05(+0.68%)
Apr 26, 2024 7.320 7.360 7.290 7.300 57,307 +0.00(+0.00%)
Apr 25, 2024 7.250 7.340 7.230 7.300 33,811 +0.01(+0.14%)
Apr 24, 2024 7.340 7.380 7.290 7.290 60,285 -0.06(-0.82%)
Apr 23, 2024 7.290 7.410 7.290 7.350 61,406 +0.02(+0.27%)
Apr 22, 2024 7.310 7.350 7.270 7.330 55,057 +0.07(+0.96%)
Apr 19, 2024 7.200 7.280 7.200 7.260 103,960 +0.02(+0.28%)
Apr 18, 2024 7.280 7.330 7.230 7.240 97,211 -0.05(-0.69%)
Apr 17, 2024 7.250 7.350 7.250 7.290 76,456 +0.02(+0.28%)
Apr 16, 2024 7.310 7.380 7.260 7.270 62,797 -0.04(-0.55%)
Apr 15, 2024 7.370 7.400 7.310 7.310 98,569 -0.02(-0.27%)
Apr 12, 2024 7.350 7.420 7.320 7.330 104,953 -0.04(-0.54%)
Apr 11, 2024 7.360 7.450 7.330 7.370 193,612 +0.07(+0.96%)
Apr 10, 2024 7.320 7.350 7.260 7.300 186,591 -0.10(-1.35%)
Apr 09, 2024 7.290 7.410 7.290 7.400 115,345 +0.08(+1.09%)
Apr 08, 2024 7.350 7.350 7.250 7.320 69,696 +0.03(+0.41%)
Apr 05, 2024 7.320 7.360 7.260 7.290 130,838 -0.01(-0.14%)
Apr 04, 2024 7.300 7.360 7.280 7.300 131,615 +0.01(+0.14%)
Apr 03, 2024 7.330 7.400 7.280 7.290 174,035 -0.04(-0.55%)
Apr 02, 2024 7.500 7.510 7.330 7.330 137,625 -0.19(-2.53%)
Apr 01, 2024 7.610 7.640 7.510 7.520 104,272 -0.11(-1.44%)
Mar 28, 2024 7.630 0 -0.07(-0.91%)
Mar 27, 2024 7.610 7.720 7.580 7.700 88,249 +0.05(+0.65%)
Mar 26, 2024 7.600 7.730 7.600 7.650 85,551 +0.05(+0.66%)
Mar 25, 2024 7.650 7.700 7.560 7.600 109,137 -0.05(-0.65%)
Mar 22, 2024 7.820 7.850 7.650 7.650 81,801 -0.17(-2.17%)
Mar 21, 2024 7.880 7.900 7.820 7.820 185,093 -0.06(-0.76%)
Mar 20, 2024 7.710 7.880 7.710 7.880 231,873 +0.15(+1.94%)
Mar 19, 2024 7.610 7.750 7.580 7.730 164,040 +0.11(+1.44%)
Mar 18, 2024 7.540 7.620 7.530 7.620 191,096 +0.13(+1.74%)
Mar 15, 2024 7.380 7.550 7.380 7.490 479,211 +0.06(+0.81%)
Mar 14, 2024 7.400 7.440 7.320 7.430 191,233 +0.02(+0.27%)
Mar 13, 2024 7.410 7.470 7.330 7.410 276,913 +0.03(+0.41%)
Mar 12, 2024 7.320 7.420 7.310 7.380 179,106 +0.06(+0.82%)
Mar 11, 2024 7.150 7.330 7.150 7.320 217,817 +0.13(+1.81%)
Mar 08, 2024 6.850 7.320 6.830 7.190 614,160 +0.48(+7.15%)
Mar 07, 2024 6.630 6.720 6.630 6.710 203,746 +0.06(+0.90%)
Mar 06, 2024 6.830 6.830 6.650 6.650 157,078 -0.12(-1.77%)
Mar 05, 2024 6.840 6.870 6.760 6.770 92,076 -0.08(-1.17%)
Mar 04, 2024 6.860 6.910 6.830 6.850 72,000 -0.01(-0.15%)
Mar 01, 2024 6.800 6.900 6.780 6.860 94,743 +0.10(+1.48%)
Feb 29, 2024 6.930 6.940 6.760 6.760 223,753 -0.16(-2.31%)
Feb 28, 2024 6.840 6.920 6.800 6.920 109,810 +0.02(+0.29%)
Feb 27, 2024 6.870 6.910 6.840 6.900 49,791 +0.02(+0.29%)
Feb 26, 2024 6.750 6.880 6.730 6.880 198,002 +0.11(+1.62%)
Feb 23, 2024 6.760 6.810 6.750 6.770 68,934 -0.01(-0.15%)
Feb 22, 2024 6.770 6.790 6.680 6.780 118,252 +0.04(+0.59%)
Feb 21, 2024 6.720 6.770 6.710 6.740 76,932 -0.03(-0.44%)
Feb 20, 2024 6.880 6.890 6.690 6.770 181,626 -0.16(-2.31%)
Feb 16, 2024 6.930 0 -0.09(-1.28%)
Feb 15, 2024 7.000 7.050 6.980 7.020 105,814 +0.01(+0.14%)
Feb 14, 2024 6.930 7.010 6.930 7.010 103,460 +0.09(+1.30%)
Feb 13, 2024 6.950 6.950 6.800 6.920 88,520 -0.01(-0.14%)
Feb 12, 2024 6.810 6.940 6.810 6.930 103,838 +0.08(+1.17%)
Feb 09, 2024 6.960 6.960 6.830 6.850 82,465 -0.07(-1.01%)
Feb 08, 2024 6.970 6.970 6.900 6.920 40,671 -0.03(-0.43%)
Feb 07, 2024 7.020 7.020 6.920 6.950 77,891 -0.03(-0.43%)
Feb 06, 2024 6.940 7.010 6.940 6.980 70,076 +0.05(+0.72%)
Feb 05, 2024 6.990 6.990 6.860 6.930 49,852 -0.06(-0.86%)
Feb 02, 2024 7.030 7.050 6.990 6.990 44,567 -0.07(-0.99%)
Feb 01, 2024 7.080 7.120 7.000 7.060 103,361 -0.02(-0.28%)
Jan 31, 2024 7.120 7.130 7.050 7.080 66,324 -0.06(-0.84%)
Jan 30, 2024 7.090 7.160 7.050 7.140 71,445 -0.01(-0.14%)
Jan 29, 2024 7.160 7.210 7.090 7.150 80,747 -0.07(-0.97%)
Jan 26, 2024 7.170 7.220 7.160 7.220 50,421 +0.02(+0.28%)
Jan 25, 2024 7.140 7.200 7.130 7.200 72,345 +0.02(+0.28%)
Jan 24, 2024 7.210 7.270 7.150 7.180 107,295 -0.03(-0.42%)
Jan 23, 2024 7.170 7.210 7.110 7.210 61,273 +0.00(+0.00%)
Jan 22, 2024 7.170 7.260 7.110 7.210 118,393 +0.05(+0.70%)
Jan 19, 2024 7.100 7.160 7.070 7.160 45,270 +0.03(+0.42%)
Jan 18, 2024 7.140 7.150 7.080 7.130 36,472 -0.01(-0.14%)
Jan 17, 2024 7.190 7.190 7.100 7.140 91,326 -0.08(-1.11%)
Jan 16, 2024 7.270 7.290 7.220 7.220 107,098 -0.07(-0.96%)
Jan 15, 2024 7.330 7.340 7.240 7.290 51,637 -0.06(-0.82%)
Jan 12, 2024 7.360 7.370 7.270 7.350 65,878 +0.02(+0.27%)
Jan 11, 2024 7.300 7.370 7.210 7.330 116,813 +0.06(+0.83%)
Jan 10, 2024 7.220 7.360 7.180 7.270 133,516 +0.09(+1.25%)
Jan 09, 2024 7.210 7.250 7.180 7.180 128,072 -0.03(-0.42%)
Jan 08, 2024 7.120 7.250 7.120 7.210 120,253 +0.04(+0.56%)
Jan 05, 2024 7.090 7.200 7.090 7.170 64,194 +0.05(+0.70%)
Jan 04, 2024 7.100 7.150 7.100 7.120 49,360 +0.00(+0.00%)
Jan 03, 2024 7.090 7.140 7.070 7.120 90,411 -0.06(-0.84%)
Jan 02, 2024 7.010 7.290 7.010 7.180 95,589 -0.10(-1.37%)
Dec 29, 2023 7.280 0 +0.02(+0.28%)
Dec 28, 2023 7.250 7.320 7.220 7.260 68,763 -0.05(-0.68%)
Dec 27, 2023 7.230 7.360 7.220 7.310 105,991 +0.06(+0.83%)
Dec 22, 2023 7.250 0 +0.05(+0.69%)
Dec 21, 2023 7.170 7.250 7.160 7.200 112,907 +0.02(+0.28%)
Dec 20, 2023 7.250 7.260 7.170 7.180 112,078 -0.09(-1.24%)
Dec 19, 2023 7.270 7.340 7.250 7.270 69,771 -0.02(-0.27%)
Dec 18, 2023 7.290 7.300 7.220 7.290 94,218 -0.01(-0.14%)
Dec 15, 2023 7.380 7.380 7.250 7.300 119,541 -0.06(-0.82%)
Dec 14, 2023 7.270 7.390 7.270 7.360 173,692 +0.11(+1.52%)
Dec 13, 2023 7.090 7.260 7.040 7.250 177,054 +0.16(+2.26%)
Dec 12, 2023 7.150 7.150 7.040 7.090 123,619 -0.07(-0.98%)
Dec 11, 2023 7.200 7.220 7.090 7.160 96,453 -0.04(-0.56%)
Dec 08, 2023 7.240 7.270 7.150 7.200 142,844 -0.08(-1.10%)
Dec 07, 2023 7.150 7.340 7.150 7.280 243,195 +0.16(+2.25%)
Dec 06, 2023 7.120 7.210 7.090 7.120 172,407 +0.03(+0.42%)
Dec 05, 2023 7.030 7.120 7.030 7.090 140,023 +0.04(+0.57%)
Dec 04, 2023 7.060 7.060 6.980 7.050 81,244 -0.03(-0.42%)
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.