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

Extendicare Inc (TSX: EXE )

7.310 -0.060 (-0.81%)
Streaming Delayed Price Updated: 1:32 PM EDT, Jun 18, 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 (%)
Nov 30, 2012 7.420 7.450 7.350 7.410 145,104 +0.05(+0.68%)
Nov 29, 2012 7.450 7.450 7.300 7.360 156,669 -0.08(-1.08%)
Nov 28, 2012 7.480 7.560 7.290 7.440 162,380 -0.20(-2.62%)
Nov 27, 2012 7.690 7.690 7.560 7.640 100,483 -0.06(-0.78%)
Nov 26, 2012 7.670 7.700 7.640 7.700 72,953 +0.03(+0.39%)
Nov 24, 2012 7.670 7.670 7.600 7.670 41,722 +0.00(+0.00%)
Nov 23, 2012 7.670 7.670 7.600 7.670 41,722 +0.03(+0.39%)
Nov 22, 2012 7.500 7.700 7.470 7.640 104,661 +0.11(+1.46%)
Nov 21, 2012 7.500 7.530 7.470 7.530 56,906 +0.03(+0.40%)
Nov 20, 2012 7.480 7.510 7.400 7.500 97,133 +0.06(+0.81%)
Nov 19, 2012 7.420 7.500 7.350 7.440 108,257 +0.09(+1.22%)
Nov 16, 2012 7.150 7.410 7.120 7.350 100,422 +0.20(+2.80%)
Nov 15, 2012 7.290 7.370 7.100 7.150 176,301 -0.13(-1.79%)
Nov 14, 2012 7.350 7.420 7.240 7.280 145,183 -0.04(-0.55%)
Nov 13, 2012 7.490 7.490 7.320 7.320 171,380 -0.12(-1.61%)
Nov 12, 2012 7.550 7.570 7.430 7.440 160,424 +0.02(+0.27%)
Nov 09, 2012 7.350 7.540 7.110 7.420 262,870 +0.00(+0.00%)
Nov 08, 2012 7.800 7.800 7.410 7.420 433,953 -0.54(-6.78%)
Nov 07, 2012 8.090 8.120 7.780 7.960 145,501 -0.11(-1.36%)
Nov 06, 2012 8.080 8.110 8.030 8.070 235,938 -0.01(-0.12%)
Nov 05, 2012 8.190 8.200 8.070 8.080 180,361 -0.07(-0.86%)
Nov 02, 2012 8.210 8.210 8.120 8.150 94,280 -0.01(-0.12%)
Nov 01, 2012 8.180 8.250 8.150 8.160 204,551 -0.01(-0.12%)
Oct 31, 2012 8.230 8.230 8.160 8.170 108,689 -0.01(-0.12%)
Oct 30, 2012 8.220 8.230 8.150 8.180 106,396 -0.01(-0.12%)
Oct 29, 2012 8.200 8.210 8.100 8.190 140,578 -0.03(-0.36%)
Oct 26, 2012 8.230 8.230 8.170 8.220 142,495 +0.04(+0.49%)
Oct 25, 2012 8.250 8.250 8.150 8.180 270,691 -0.01(-0.12%)
Oct 24, 2012 8.250 8.350 8.170 8.190 243,885 -0.06(-0.73%)
Oct 23, 2012 8.240 8.250 8.170 8.250 77,873 +0.07(+0.86%)
Oct 19, 2012 8.250 8.250 8.160 8.180 152,782 -0.05(-0.61%)
Oct 18, 2012 8.200 8.290 8.170 8.230 204,571 +0.03(+0.37%)
Oct 17, 2012 8.180 8.230 8.160 8.200 126,475 +0.03(+0.37%)
Oct 16, 2012 8.100 8.250 8.100 8.170 197,824 +0.07(+0.86%)
Oct 15, 2012 8.090 8.150 8.060 8.100 100,089 +0.02(+0.25%)
Oct 12, 2012 8.080 8.090 8.060 8.080 85,339 +0.02(+0.25%)
Oct 11, 2012 8.050 8.090 8.020 8.060 132,345 +0.06(+0.75%)
Oct 10, 2012 8.030 8.070 7.980 8.000 139,855 -0.01(-0.12%)
Oct 09, 2012 8.020 8.080 8.000 8.010 87,933 -0.05(-0.62%)
Oct 05, 2012 8.060 8.060 8.060 0 +0.02(+0.25%)
Oct 04, 2012 7.970 8.100 7.970 8.040 176,769 +0.04(+0.50%)
Oct 03, 2012 8.020 8.050 7.980 8.000 97,489 -0.03(-0.37%)
Oct 02, 2012 8.120 8.120 8.030 8.030 239,904 -0.08(-0.99%)
Oct 01, 2012 8.010 8.140 7.960 8.110 210,005 +0.11(+1.37%)
Sep 28, 2012 7.950 8.020 7.950 8.000 404,295 +0.01(+0.13%)
Sep 27, 2012 7.950 8.040 7.940 7.990 258,168 +0.06(+0.76%)
Sep 26, 2012 7.900 8.000 7.860 7.930 158,247 +0.03(+0.38%)
Sep 25, 2012 8.030 8.100 7.890 7.900 276,164 -0.04(-0.50%)
Sep 24, 2012 8.100 8.110 7.850 7.940 175,042 -0.20(-2.46%)
Sep 21, 2012 7.950 8.140 7.950 8.140 387,495 +0.22(+2.78%)
Sep 20, 2012 7.810 7.960 7.810 7.920 88,158 +0.10(+1.28%)
Sep 19, 2012 7.840 7.870 7.800 7.820 127,266 -0.02(-0.26%)
Sep 18, 2012 7.900 7.900 7.830 7.840 210,929 -0.09(-1.13%)
Sep 17, 2012 7.920 7.980 7.920 7.930 84,567 +0.01(+0.13%)
Sep 14, 2012 7.950 8.000 7.900 7.920 116,695 -0.01(-0.13%)
Sep 13, 2012 8.000 8.000 7.920 7.930 126,939 -0.05(-0.63%)
Sep 12, 2012 7.960 8.000 7.930 7.980 101,337 +0.02(+0.25%)
Sep 11, 2012 8.020 8.040 7.900 7.960 138,371 -0.08(-1.00%)
Sep 10, 2012 8.010 8.100 7.990 8.040 169,473 -0.01(-0.12%)
Sep 07, 2012 8.130 8.130 8.010 8.050 54,173 +0.00(+0.00%)
Sep 06, 2012 8.050 8.060 8.010 8.050 131,077 +0.01(+0.12%)
Sep 05, 2012 8.010 8.090 8.000 8.040 195,835 -0.03(-0.37%)
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.