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

Extendicare Inc (TSX: EXE )

7.260 -0.040 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 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 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.