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 29, 2017 9.150 9.150 9.150 0 -0.04(-0.44%)
Dec 28, 2017 9.070 9.190 9.070 9.190 94,689 +0.09(+0.99%)
Dec 27, 2017 9.060 9.120 9.060 9.100 77,745 +0.05(+0.55%)
Dec 22, 2017 9.000 9.070 9.000 9.050 110,451 +0.05(+0.56%)
Dec 21, 2017 9.010 9.025 8.910 9.000 224,755 +0.02(+0.22%)
Dec 20, 2017 9.080 9.160 8.940 8.980 530,065 -0.13(-1.43%)
Dec 19, 2017 9.150 9.200 9.050 9.110 244,688 -0.05(-0.55%)
Dec 18, 2017 9.260 9.300 9.150 9.160 127,483 -0.03(-0.33%)
Dec 15, 2017 9.140 9.260 9.140 9.190 358,310 +0.05(+0.55%)
Dec 14, 2017 9.170 9.240 9.130 9.140 124,231 -0.06(-0.65%)
Dec 13, 2017 9.250 9.260 9.140 9.200 157,413 -0.08(-0.86%)
Dec 12, 2017 9.250 9.330 9.240 9.280 170,086 -0.01(-0.11%)
Dec 11, 2017 9.370 9.380 9.280 9.290 80,260 -0.06(-0.64%)
Dec 08, 2017 9.260 9.440 9.260 9.350 139,905 +0.08(+0.86%)
Dec 07, 2017 9.230 9.310 9.230 9.270 103,061 +0.05(+0.54%)
Dec 06, 2017 9.220 9.270 9.180 9.220 204,546 +0.00(+0.00%)
Dec 05, 2017 9.250 9.290 9.210 9.220 111,598 -0.05(-0.54%)
Dec 04, 2017 9.310 9.310 9.260 9.270 196,014 -0.03(-0.32%)
Dec 01, 2017 9.290 9.340 9.250 9.300 163,029 -0.03(-0.32%)
Nov 30, 2017 9.290 9.390 9.260 9.330 277,952 +0.04(+0.43%)
Nov 29, 2017 9.360 9.360 9.250 9.290 125,591 -0.07(-0.75%)
Nov 28, 2017 9.350 9.390 9.340 9.360 76,525 +0.00(+0.00%)
Nov 27, 2017 9.420 9.420 9.320 9.360 92,103 -0.08(-0.85%)
Nov 24, 2017 9.420 9.460 9.350 9.440 236,823 +0.02(+0.21%)
Nov 23, 2017 9.310 9.430 9.240 9.420 203,163 +0.16(+1.73%)
Nov 22, 2017 9.250 9.340 9.230 9.260 98,071 +0.02(+0.22%)
Nov 21, 2017 9.200 9.260 9.160 9.240 141,674 +0.05(+0.54%)
Nov 20, 2017 9.010 9.200 8.980 9.190 232,411 +0.26(+2.91%)
Nov 17, 2017 8.870 9.000 8.870 8.930 462,032 +0.04(+0.45%)
Nov 16, 2017 9.000 9.010 8.860 8.890 141,293 -0.07(-0.78%)
Nov 15, 2017 8.950 9.020 8.810 8.960 179,159 +0.02(+0.22%)
Nov 14, 2017 9.040 9.110 8.940 8.940 194,347 -0.13(-1.43%)
Nov 13, 2017 9.120 9.200 9.050 9.070 232,185 -0.04(-0.44%)
Nov 10, 2017 9.250 9.290 9.010 9.110 486,660 -0.33(-3.50%)
Nov 09, 2017 9.490 9.490 9.420 9.440 120,272 -0.05(-0.53%)
Nov 08, 2017 9.440 9.530 9.430 9.490 106,994 +0.03(+0.32%)
Nov 07, 2017 9.290 9.480 9.280 9.460 208,088 +0.15(+1.61%)
Nov 06, 2017 9.330 9.330 9.250 9.310 163,700 +0.00(+0.00%)
Nov 03, 2017 9.250 9.350 9.220 9.310 132,319 +0.07(+0.76%)
Nov 02, 2017 9.250 9.250 9.160 9.240 144,316 +0.00(+0.00%)
Nov 01, 2017 9.390 9.390 9.230 9.240 252,708 -0.13(-1.39%)
Oct 31, 2017 9.420 9.470 9.370 9.370 106,764 -0.05(-0.53%)
Oct 30, 2017 9.380 9.460 9.370 9.420 97,646 +0.04(+0.43%)
Oct 27, 2017 9.420 9.460 9.380 9.380 102,449 -0.04(-0.42%)
Oct 26, 2017 9.350 9.450 9.330 9.420 138,655 +0.09(+0.96%)
Oct 25, 2017 9.300 9.350 9.250 9.330 154,953 -0.01(-0.11%)
Oct 24, 2017 9.300 9.390 9.280 9.340 134,288 +0.05(+0.54%)
Oct 23, 2017 9.260 9.300 9.250 9.290 137,369 +0.03(+0.32%)
Oct 20, 2017 9.250 9.340 9.250 9.260 89,664 -0.02(-0.22%)
Oct 19, 2017 9.260 9.320 9.240 9.280 101,851 +0.01(+0.11%)
Oct 18, 2017 9.270 9.300 9.250 9.270 83,494 +0.01(+0.11%)
Oct 17, 2017 9.270 9.280 9.230 9.260 111,103 +0.00(+0.00%)
Oct 16, 2017 9.230 9.270 9.230 9.260 157,067 +0.01(+0.11%)
Oct 13, 2017 9.330 9.350 9.250 9.250 130,663 -0.06(-0.64%)
Oct 12, 2017 9.270 9.360 9.250 9.310 107,362 +0.06(+0.65%)
Oct 11, 2017 9.280 9.290 9.250 9.250 108,683 -0.02(-0.22%)
Oct 10, 2017 9.380 9.380 9.250 9.270 155,559 -0.09(-0.96%)
Oct 06, 2017 9.330 9.430 9.330 9.360 106,448 -0.01(-0.11%)
Oct 05, 2017 9.350 9.390 9.320 9.370 119,867 +0.02(+0.21%)
Oct 04, 2017 9.460 9.480 9.330 9.350 195,529 -0.09(-0.95%)
Oct 03, 2017 9.460 9.480 9.410 9.440 114,212 -0.01(-0.11%)
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.