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

Extendicare Inc (TSX: EXE )

7.370 UNCHANGED
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 (%)
Nov 30, 2018 6.830 6.910 6.780 6.890 187,392 +0.06(+0.88%)
Nov 29, 2018 6.910 6.930 6.800 6.830 124,333 -0.14(-2.01%)
Nov 28, 2018 6.810 6.990 6.800 6.970 154,954 +0.18(+2.65%)
Nov 27, 2018 6.720 6.810 6.700 6.790 263,370 +0.06(+0.89%)
Nov 26, 2018 7.000 7.020 6.710 6.730 317,696 -0.25(-3.58%)
Nov 23, 2018 6.920 7.000 6.900 6.980 124,728 +0.04(+0.58%)
Nov 22, 2018 6.910 6.940 6.880 6.940 56,213 +0.02(+0.29%)
Nov 21, 2018 6.900 6.950 6.890 6.920 405,762 +0.06(+0.87%)
Nov 20, 2018 6.990 6.990 6.820 6.860 191,385 -0.15(-2.14%)
Nov 19, 2018 7.120 7.160 6.920 7.010 224,674 -0.15(-2.09%)
Nov 16, 2018 7.120 7.170 7.120 7.160 97,777 +0.04(+0.56%)
Nov 15, 2018 7.050 7.190 7.050 7.120 242,284 +0.06(+0.85%)
Nov 14, 2018 7.180 7.210 7.020 7.060 356,296 -0.15(-2.08%)
Nov 13, 2018 7.340 7.350 7.170 7.210 333,398 -0.14(-1.90%)
Nov 12, 2018 7.430 7.490 7.330 7.350 167,955 -0.21(-2.78%)
Nov 09, 2018 7.360 7.660 7.340 7.560 267,991 +0.12(+1.61%)
Nov 08, 2018 7.450 7.530 7.370 7.440 144,443 -0.05(-0.67%)
Nov 07, 2018 7.340 7.520 7.310 7.490 127,846 +0.18(+2.46%)
Nov 06, 2018 7.330 7.380 7.270 7.310 129,139 -0.01(-0.14%)
Nov 05, 2018 7.330 7.410 7.290 7.320 205,128 -0.09(-1.21%)
Nov 02, 2018 7.440 7.500 7.350 7.410 171,282 -0.06(-0.80%)
Nov 01, 2018 7.370 7.480 7.370 7.470 118,596 +0.11(+1.49%)
Oct 31, 2018 7.250 7.410 7.250 7.360 126,531 +0.12(+1.66%)
Oct 30, 2018 7.260 7.320 7.160 7.240 129,334 -0.02(-0.28%)
Oct 29, 2018 7.490 7.570 7.230 7.260 251,198 -0.25(-3.33%)
Oct 26, 2018 7.500 7.570 7.380 7.510 107,477 -0.04(-0.53%)
Oct 25, 2018 7.580 7.610 7.500 7.550 113,768 -0.02(-0.26%)
Oct 24, 2018 7.470 7.620 7.470 7.570 188,505 +0.10(+1.34%)
Oct 23, 2018 7.350 7.520 7.350 7.470 202,764 +0.09(+1.22%)
Oct 22, 2018 7.470 7.520 7.300 7.380 152,623 -0.02(-0.27%)
Oct 19, 2018 7.370 7.450 7.330 7.400 152,566 +0.04(+0.54%)
Oct 18, 2018 7.440 7.480 7.320 7.360 154,180 -0.09(-1.21%)
Oct 17, 2018 7.480 7.530 7.420 7.450 202,860 -0.01(-0.13%)
Oct 16, 2018 7.350 7.470 7.320 7.460 219,879 +0.15(+2.05%)
Oct 15, 2018 7.210 7.370 7.210 7.310 236,402 +0.12(+1.67%)
Oct 12, 2018 7.300 7.370 7.050 7.190 379,081 -0.03(-0.42%)
Oct 11, 2018 7.250 7.360 7.200 7.220 285,489 -0.05(-0.69%)
Oct 10, 2018 7.330 7.350 7.210 7.270 227,105 -0.07(-0.95%)
Oct 09, 2018 7.430 7.430 7.300 7.340 217,889 -0.08(-1.08%)
Oct 05, 2018 7.420 7.420 7.420 0 -0.03(-0.40%)
Oct 04, 2018 7.550 7.550 7.450 7.450 211,594 -0.12(-1.59%)
Oct 03, 2018 7.660 7.660 7.550 7.570 137,222 -0.08(-1.05%)
Oct 02, 2018 7.720 7.720 7.600 7.650 118,956 -0.03(-0.39%)
Oct 01, 2018 7.730 7.780 7.670 7.680 140,530 -0.01(-0.13%)
Sep 28, 2018 7.710 7.780 7.670 7.690 231,153 -0.04(-0.52%)
Sep 27, 2018 7.830 7.840 7.730 7.730 110,750 -0.12(-1.53%)
Sep 26, 2018 7.910 7.930 7.770 7.850 172,394 -0.06(-0.76%)
Sep 25, 2018 7.930 7.960 7.890 7.910 120,138 +0.00(+0.00%)
Sep 24, 2018 7.960 7.980 7.900 7.910 135,853 +0.03(+0.38%)
Sep 21, 2018 8.060 8.090 7.860 7.880 2,535,525 -0.19(-2.35%)
Sep 20, 2018 8.070 8.160 8.060 8.070 295,363 +0.01(+0.12%)
Sep 19, 2018 8.360 8.370 8.030 8.060 340,805 -0.32(-3.82%)
Sep 18, 2018 8.280 8.380 8.230 8.380 222,769 +0.10(+1.21%)
Sep 17, 2018 8.360 8.380 8.250 8.280 144,984 -0.07(-0.84%)
Sep 14, 2018 8.310 8.370 8.270 8.350 114,806 +0.05(+0.60%)
Sep 13, 2018 8.290 8.350 8.280 8.300 259,263 +0.01(+0.12%)
Sep 12, 2018 8.400 8.400 8.210 8.290 392,256 -0.10(-1.19%)
Sep 11, 2018 8.290 8.410 8.270 8.390 199,326 +0.09(+1.08%)
Sep 10, 2018 8.320 8.360 8.260 8.300 162,115 -0.04(-0.48%)
Sep 07, 2018 8.310 8.340 8.260 8.340 166,464 +0.02(+0.24%)
Sep 06, 2018 8.360 8.370 8.300 8.320 86,969 -0.03(-0.36%)
Sep 05, 2018 8.250 8.390 8.200 8.350 146,630 +0.09(+1.09%)
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.