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

Extendicare Inc (TSX: EXE )

7.320 -0.020 (-0.27%)
Streaming Delayed Price Updated: 1:01 PM EDT, Jun 19, 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, 2015 9.650 9.650 9.650 0 -0.09(-0.92%)
Dec 30, 2015 9.540 9.750 9.540 9.740 223,828 +0.21(+2.20%)
Dec 29, 2015 9.540 9.580 9.415 9.530 183,734 +0.05(+0.53%)
Dec 24, 2015 9.480 9.480 9.480 0 +0.05(+0.53%)
Dec 23, 2015 9.330 9.450 9.260 9.430 247,501 +0.05(+0.53%)
Dec 22, 2015 9.500 9.500 9.330 9.380 162,006 -0.09(-0.95%)
Dec 21, 2015 9.270 9.510 9.250 9.470 317,233 +0.22(+2.38%)
Dec 18, 2015 9.240 9.250 9.110 9.250 449,747 +0.04(+0.43%)
Dec 17, 2015 9.400 9.420 9.170 9.210 423,472 -0.09(-0.97%)
Dec 16, 2015 9.180 9.320 9.180 9.300 229,421 +0.21(+2.31%)
Dec 15, 2015 8.900 9.210 8.890 9.090 354,561 +0.20(+2.25%)
Dec 14, 2015 9.070 9.200 8.840 8.890 291,001 -0.18(-1.98%)
Dec 11, 2015 9.270 9.270 9.000 9.070 225,266 -0.17(-1.84%)
Dec 10, 2015 9.250 9.340 9.210 9.240 160,380 -0.02(-0.22%)
Dec 09, 2015 9.400 9.470 9.150 9.260 297,104 -0.14(-1.49%)
Dec 08, 2015 9.530 9.530 9.280 9.400 296,108 -0.20(-2.08%)
Dec 07, 2015 9.730 9.760 9.520 9.600 250,245 -0.06(-0.62%)
Dec 04, 2015 9.520 9.770 9.510 9.660 195,626 +0.16(+1.68%)
Dec 03, 2015 9.550 9.710 9.430 9.500 224,631 +0.04(+0.42%)
Dec 02, 2015 9.880 9.930 9.410 9.460 329,132 -0.38(-3.86%)
Dec 01, 2015 9.900 9.910 9.750 9.840 251,244 +0.00(+0.00%)
Nov 30, 2015 9.870 9.940 9.770 9.840 197,707 -0.04(-0.40%)
Nov 27, 2015 9.820 9.880 9.750 9.880 105,932 -0.01(-0.10%)
Nov 26, 2015 9.700 9.950 9.700 9.890 144,946 +0.12(+1.23%)
Nov 25, 2015 9.600 9.850 9.590 9.770 372,817 +0.19(+1.98%)
Nov 24, 2015 9.680 9.700 9.520 9.580 203,319 -0.04(-0.42%)
Nov 23, 2015 9.560 9.620 395,905 +0.09(+0.94%)
Nov 20, 2015 9.370 9.620 9.300 9.530 744,026 +0.16(+1.71%)
Nov 19, 2015 9.350 9.440 9.280 9.370 322,279 +0.01(+0.11%)
Nov 18, 2015 9.420 9.500 9.220 9.360 451,431 -0.14(-1.47%)
Nov 17, 2015 9.410 9.570 9.340 9.500 476,229 +0.24(+2.59%)
Nov 16, 2015 8.900 9.290 8.860 9.260 283,357 +0.42(+4.75%)
Nov 13, 2015 9.110 9.160 8.720 8.840 476,781 -0.32(-3.49%)
Nov 12, 2015 9.340 9.350 9.010 9.160 0 -0.18(-1.93%)
Nov 11, 2015 9.140 9.500 9.140 9.340 562,503 +0.27(+2.98%)
Nov 10, 2015 9.070 9.190 8.850 9.070 407,197 +0.07(+0.78%)
Nov 09, 2015 8.670 9.250 8.660 9.000 782,072 +0.10(+1.12%)
Nov 06, 2015 8.610 8.920 8.610 8.900 469,300 +0.24(+2.77%)
Nov 05, 2015 8.700 8.725 8.500 8.660 275,481 +0.02(+0.23%)
Nov 04, 2015 8.760 8.790 8.600 8.640 204,859 -0.08(-0.92%)
Nov 03, 2015 8.600 8.750 8.550 8.720 242,619 +0.03(+0.35%)
Nov 02, 2015 8.670 8.710 8.520 8.690 184,445 +0.10(+1.16%)
Oct 30, 2015 8.530 8.660 8.510 8.590 79,884 +0.03(+0.35%)
Oct 29, 2015 8.630 8.700 8.510 8.560 113,909 -0.08(-0.93%)
Oct 28, 2015 8.470 8.670 8.400 8.640 75,563 +0.13(+1.53%)
Oct 27, 2015 8.620 8.690 8.480 8.510 153,022 -0.09(-1.05%)
Oct 26, 2015 8.670 8.730 8.590 8.600 243,946 -0.05(-0.58%)
Oct 23, 2015 8.710 8.710 8.590 8.650 364,792 -0.03(-0.35%)
Oct 22, 2015 8.650 8.710 8.550 8.680 174,130 +0.01(+0.12%)
Oct 21, 2015 8.680 8.830 8.600 8.670 202,707 -0.01(-0.12%)
Oct 20, 2015 8.880 8.960 8.650 8.680 359,402 -0.19(-2.14%)
Oct 19, 2015 8.490 8.910 8.440 8.870 477,842 +0.39(+4.60%)
Oct 16, 2015 8.480 8.590 8.430 8.480 242,361 +0.05(+0.59%)
Oct 15, 2015 8.350 8.520 8.350 8.430 148,579 +0.05(+0.60%)
Oct 14, 2015 8.380 8.520 8.330 8.380 183,574 +0.00(+0.00%)
Oct 13, 2015 8.340 8.480 8.320 8.380 364,560 +0.04(+0.48%)
Oct 09, 2015 8.340 8.340 8.340 0 +0.21(+2.58%)
Oct 08, 2015 8.210 8.230 8.040 8.130 142,711 -0.10(-1.22%)
Oct 07, 2015 8.230 8.340 8.210 8.230 177,147 +0.08(+0.98%)
Oct 06, 2015 8.200 8.290 8.070 8.150 190,253 -0.07(-0.85%)
Oct 05, 2015 8.070 8.250 8.050 8.220 139,251 +0.11(+1.36%)
Oct 02, 2015 7.870 8.120 7.810 8.110 208,653 +0.24(+3.05%)
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.