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 (%)
Dec 31, 2012 7.660 7.660 7.660 0 -0.06(-0.78%)
Dec 28, 2012 7.790 7.790 7.660 7.720 43,982 +0.00(+0.00%)
Dec 27, 2012 7.850 7.850 7.660 7.720 80,362 -0.15(-1.91%)
Dec 24, 2012 7.870 7.870 7.870 0 -0.02(-0.25%)
Dec 21, 2012 7.680 7.970 7.680 7.890 222,128 +0.17(+2.20%)
Dec 20, 2012 7.640 7.780 7.540 7.720 218,738 +0.04(+0.52%)
Dec 19, 2012 7.700 7.710 7.500 7.680 129,226 -0.01(-0.13%)
Dec 18, 2012 7.720 7.740 7.630 7.690 139,776 -0.01(-0.13%)
Dec 17, 2012 7.600 7.700 7.570 7.700 176,022 +0.20(+2.67%)
Dec 14, 2012 7.640 7.640 7.450 7.500 148,890 -0.09(-1.19%)
Dec 13, 2012 7.480 7.600 7.450 7.590 87,700 +0.08(+1.07%)
Dec 12, 2012 7.540 7.550 7.420 7.510 129,599 -0.11(-1.44%)
Dec 11, 2012 7.590 7.630 7.550 7.620 77,036 +0.05(+0.66%)
Dec 10, 2012 7.460 7.630 7.400 7.570 188,504 +0.15(+2.02%)
Dec 07, 2012 7.450 7.470 7.360 7.420 103,034 -0.09(-1.20%)
Dec 06, 2012 7.390 7.540 7.350 7.510 379,112 +0.08(+1.08%)
Dec 05, 2012 7.550 7.550 7.370 7.430 102,598 -0.13(-1.72%)
Dec 04, 2012 7.500 7.590 7.430 7.560 59,476 +0.15(+2.02%)
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%)
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.