Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 6.520 6.520 6.520 0 +0.03(+0.46%)
Dec 30, 2014 6.530 6.530 6.410 6.490 545,670 -0.07(-1.07%)
Dec 29, 2014 6.530 6.560 6.450 6.560 225,850 +0.00(+0.00%)
Dec 24, 2014 6.560 6.560 6.560 0 +0.04(+0.61%)
Dec 23, 2014 6.560 6.570 6.470 6.520 226,688 -0.07(-1.06%)
Dec 22, 2014 6.640 6.640 6.500 6.590 178,939 -0.06(-0.90%)
Dec 19, 2014 6.570 6.650 6.500 6.650 403,828 +0.05(+0.76%)
Dec 18, 2014 6.590 6.640 6.490 6.600 275,611 -0.02(-0.30%)
Dec 17, 2014 6.410 6.950 6.410 6.620 418,313 +0.23(+3.60%)
Dec 16, 2014 6.430 6.390 278,604 +0.01(+0.16%)
Dec 15, 2014 6.420 6.500 6.380 6.380 212,068 -0.04(-0.62%)
Dec 12, 2014 6.210 6.440 6.210 6.420 261,180 +0.15(+2.39%)
Dec 11, 2014 6.370 6.400 6.250 6.270 125,266 -0.04(-0.63%)
Dec 10, 2014 6.330 6.360 6.230 6.310 274,747 +0.00(+0.00%)
Dec 09, 2014 6.270 6.330 6.240 6.310 208,852 -0.03(-0.47%)
Dec 08, 2014 6.360 6.400 6.230 6.340 237,300 -0.02(-0.31%)
Dec 05, 2014 6.460 6.460 6.320 6.360 208,456 -0.08(-1.24%)
Dec 04, 2014 6.490 6.530 6.360 6.440 229,141 -0.04(-0.62%)
Dec 03, 2014 6.610 6.650 6.480 6.480 786,012 -0.15(-2.26%)
Dec 02, 2014 6.710 6.800 6.620 6.630 740,342 -0.17(-2.50%)
Dec 01, 2014 6.990 7.000 6.690 6.800 343,201 -0.16(-2.30%)
Nov 28, 2014 6.910 6.960 6.850 6.960 158,609 +0.04(+0.58%)
Nov 27, 2014 6.940 6.990 6.860 6.920 158,628 -0.02(-0.29%)
Nov 26, 2014 6.850 6.950 6.810 6.940 170,926 +0.02(+0.29%)
Nov 25, 2014 6.950 6.970 6.870 6.920 213,269 +0.02(+0.29%)
Nov 24, 2014 7.130 7.130 6.850 6.900 270,106 +0.05(+0.73%)
Nov 21, 2014 6.890 6.950 6.850 6.850 158,957 -0.05(-0.72%)
Nov 20, 2014 6.880 6.950 6.850 6.900 319,199 +0.03(+0.44%)
Nov 19, 2014 6.950 6.990 6.850 6.870 252,440 -0.04(-0.58%)
Nov 18, 2014 6.890 7.010 6.830 6.910 816,701 +0.05(+0.73%)
Nov 17, 2014 6.860 6.910 6.790 6.860 218,203 -0.05(-0.72%)
Nov 14, 2014 6.900 6.970 6.890 6.910 254,118 +0.02(+0.29%)
Nov 13, 2014 6.730 6.930 6.660 6.890 482,382 +0.23(+3.45%)
Nov 12, 2014 6.500 6.770 6.500 6.660 1,318,401 +0.13(+1.99%)
Nov 11, 2014 6.600 6.600 6.500 6.530 473,984 -0.10(-1.51%)
Nov 10, 2014 6.830 6.840 6.500 6.630 1,436,469 -0.07(-1.04%)
Nov 07, 2014 8.090 8.500 6.320 6.700 1,696,004 -1.41(-17.39%)
Nov 06, 2014 8.220 8.230 8.110 8.110 253,422 -0.08(-0.98%)
Nov 05, 2014 8.180 8.270 8.090 8.190 105,616 -0.04(-0.49%)
Nov 04, 2014 8.160 8.260 8.155 8.230 130,830 +0.08(+0.98%)
Nov 03, 2014 8.150 8.190 8.090 8.150 127,239 -0.01(-0.12%)
Oct 31, 2014 8.030 8.200 8.020 8.160 142,226 +0.15(+1.87%)
Oct 30, 2014 8.040 8.070 7.990 8.010 117,220 -0.04(-0.50%)
Oct 29, 2014 8.090 8.120 8.010 8.050 91,288 -0.08(-0.98%)
Oct 28, 2014 8.080 8.150 8.050 8.130 48,137 +0.02(+0.25%)
Oct 27, 2014 8.110 8.180 8.090 8.110 93,111 +0.00(+0.00%)
Oct 24, 2014 8.100 8.140 8.060 8.110 180,101 -0.01(-0.12%)
Oct 23, 2014 8.120 8.130 8.070 8.120 162,490 +0.02(+0.25%)
Oct 22, 2014 8.190 8.070 8.100 161,523 +0.01(+0.12%)
Oct 21, 2014 8.000 8.110 8.000 8.090 129,003 +0.08(+1.00%)
Oct 20, 2014 8.000 8.050 7.920 8.010 102,243 +0.04(+0.50%)
Oct 17, 2014 7.850 8.010 7.820 7.970 198,345 +0.22(+2.84%)
Oct 16, 2014 7.620 7.880 7.580 7.750 185,861 +0.09(+1.17%)
Oct 15, 2014 8.000 8.040 7.600 7.660 252,860 -0.38(-4.73%)
Oct 14, 2014 8.000 8.070 7.960 8.040 181,116 +0.04(+0.50%)
Oct 10, 2014 8.000 8.000 8.000 0 -0.11(-1.36%)
Oct 09, 2014 8.340 8.350 8.090 8.110 100,875 -0.23(-2.76%)
Oct 08, 2014 8.100 8.360 8.100 8.340 196,976 +0.16(+1.96%)
Oct 07, 2014 8.350 8.390 8.160 8.180 131,205 -0.17(-2.04%)
Oct 06, 2014 8.110 8.360 8.110 8.350 107,365 +0.14(+1.71%)
Oct 03, 2014 8.190 8.230 8.180 8.210 167,069 +0.11(+1.36%)
Oct 02, 2014 8.170 8.190 7.910 8.100 151,238 -0.10(-1.22%)
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.