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

Extendicare Inc (TSX: EXE )

9.280 -0.090 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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, 2019 8.440 8.440 8.440 0 -0.10(-1.17%)
Dec 30, 2019 8.520 8.560 8.490 8.540 109,720 -0.05(-0.58%)
Dec 27, 2019 8.570 8.600 8.500 8.590 111,756 +0.07(+0.82%)
Dec 24, 2019 8.520 8.520 8.520 0 +0.00(+0.00%)
Dec 23, 2019 8.420 8.560 8.410 8.520 171,839 +0.07(+0.83%)
Dec 20, 2019 8.550 8.610 8.440 8.450 197,984 -0.09(-1.05%)
Dec 19, 2019 8.550 8.660 8.530 8.540 197,877 +0.00(+0.00%)
Dec 18, 2019 8.500 8.650 8.460 8.540 138,269 +0.05(+0.59%)
Dec 17, 2019 8.590 8.630 8.450 8.490 142,135 -0.09(-1.05%)
Dec 16, 2019 8.500 8.650 8.500 8.580 135,285 +0.11(+1.30%)
Dec 13, 2019 8.470 8.500 8.430 8.470 87,917 +0.02(+0.24%)
Dec 12, 2019 8.520 8.620 8.440 8.450 184,709 -0.08(-0.94%)
Dec 11, 2019 8.730 8.740 8.510 8.530 153,420 -0.19(-2.18%)
Dec 10, 2019 8.680 8.750 8.640 8.720 130,388 +0.06(+0.69%)
Dec 09, 2019 8.600 8.680 8.600 8.660 205,350 +0.04(+0.46%)
Dec 06, 2019 8.490 8.630 8.490 8.620 191,396 +0.13(+1.53%)
Dec 05, 2019 8.420 8.510 8.420 8.490 93,971 +0.06(+0.71%)
Dec 04, 2019 8.400 8.480 8.390 8.430 179,132 +0.02(+0.24%)
Dec 03, 2019 8.420 8.450 8.330 8.410 115,176 -0.04(-0.47%)
Dec 02, 2019 8.470 8.560 8.410 8.450 214,279 -0.04(-0.47%)
Nov 29, 2019 8.450 8.500 8.420 8.490 117,234 +0.06(+0.71%)
Nov 28, 2019 8.330 8.460 8.320 8.430 121,843 +0.09(+1.08%)
Nov 27, 2019 8.440 8.440 8.280 8.340 280,934 -0.04(-0.48%)
Nov 26, 2019 8.470 8.470 8.380 8.380 257,243 -0.07(-0.83%)
Nov 25, 2019 8.500 8.530 8.440 8.450 219,542 -0.07(-0.82%)
Nov 22, 2019 8.460 8.600 8.420 8.520 166,577 +0.05(+0.59%)
Nov 21, 2019 8.410 8.520 8.360 8.470 149,024 +0.04(+0.47%)
Nov 20, 2019 8.340 8.430 8.310 8.430 136,250 +0.03(+0.36%)
Nov 19, 2019 8.430 8.450 8.330 8.400 247,980 -0.05(-0.59%)
Nov 18, 2019 8.520 8.560 8.430 8.450 165,208 -0.07(-0.82%)
Nov 15, 2019 8.450 8.560 8.430 8.520 183,575 +0.05(+0.59%)
Nov 14, 2019 8.490 8.530 8.440 8.470 125,411 -0.02(-0.24%)
Nov 13, 2019 8.500 8.530 8.400 8.490 122,680 -0.02(-0.24%)
Nov 12, 2019 8.370 8.560 8.350 8.510 170,948 +0.09(+1.07%)
Nov 11, 2019 8.550 8.570 8.400 8.420 271,475 -0.19(-2.21%)
Nov 08, 2019 8.970 8.970 8.540 8.610 336,212 -0.36(-4.01%)
Nov 07, 2019 8.870 9.000 8.830 8.970 115,727 +0.15(+1.70%)
Nov 06, 2019 8.810 8.900 8.680 8.820 182,944 +0.07(+0.80%)
Nov 05, 2019 8.930 8.940 8.730 8.750 206,552 -0.14(-1.57%)
Nov 04, 2019 9.020 9.120 8.890 8.890 126,508 -0.10(-1.11%)
Nov 01, 2019 8.890 9.060 8.870 8.990 111,829 +0.08(+0.90%)
Oct 31, 2019 8.980 8.980 8.840 8.910 95,516 -0.06(-0.67%)
Oct 30, 2019 8.880 9.010 8.880 8.970 75,826 +0.09(+1.01%)
Oct 29, 2019 9.010 9.010 8.850 8.880 156,422 -0.14(-1.55%)
Oct 28, 2019 9.120 9.160 9.000 9.020 132,981 -0.07(-0.77%)
Oct 25, 2019 9.170 9.260 9.010 9.090 175,449 -0.06(-0.66%)
Oct 24, 2019 9.120 9.220 9.070 9.150 204,986 +0.05(+0.55%)
Oct 23, 2019 9.210 9.220 9.050 9.100 191,105 -0.12(-1.30%)
Oct 22, 2019 9.260 9.280 9.200 9.220 121,161 -0.02(-0.22%)
Oct 21, 2019 9.430 9.500 9.210 9.240 258,206 -0.20(-2.12%)
Oct 18, 2019 9.580 9.580 9.440 9.440 105,917 -0.11(-1.15%)
Oct 17, 2019 9.420 9.600 9.420 9.550 223,968 +0.15(+1.60%)
Oct 16, 2019 9.240 9.420 9.190 9.400 277,532 +0.18(+1.95%)
Oct 15, 2019 9.420 9.480 9.180 9.220 327,430 -0.20(-2.12%)
Oct 11, 2019 9.420 9.420 9.420 0 -0.01(-0.11%)
Oct 10, 2019 9.380 9.570 9.330 9.430 452,385 +0.05(+0.53%)
Oct 09, 2019 9.080 9.470 9.080 9.380 624,513 +0.25(+2.74%)
Oct 08, 2019 8.850 9.140 8.810 9.130 449,558 +0.26(+2.93%)
Oct 07, 2019 8.800 8.890 8.750 8.870 150,129 +0.05(+0.57%)
Oct 04, 2019 8.710 8.940 8.710 8.820 153,847 +0.11(+1.26%)
Oct 03, 2019 8.510 8.740 8.490 8.710 226,033 +0.19(+2.23%)
Oct 02, 2019 8.430 8.560 8.410 8.520 244,252 +0.09(+1.07%)
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.