Skip to main content

Extendicare Inc (TSX: EXE )

7.390 +0.050 (+0.68%)
Streaming Delayed Price Updated: 2:55 PM EDT, Jun 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 59,424 -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 6.910 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 45,100 +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%)
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.