Skip to main content

Extendicare Inc (TSX: EXE )

7.340 -0.030 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 6.640 6.640 6.640 0 -0.05(-0.75%)
Dec 30, 2020 6.640 6.700 6.630 6.690 109,093 +0.03(+0.45%)
Dec 29, 2020 6.620 6.670 6.600 6.660 204,341 +0.04(+0.60%)
Dec 24, 2020 6.620 6.620 6.620 0 -0.05(-0.75%)
Dec 23, 2020 6.660 6.700 6.590 6.670 113,603 +0.03(+0.45%)
Dec 22, 2020 6.600 6.700 6.550 6.640 138,951 +0.03(+0.45%)
Dec 21, 2020 6.670 6.710 6.580 6.610 211,960 -0.12(-1.78%)
Dec 18, 2020 6.790 6.840 6.720 6.730 190,722 -0.10(-1.46%)
Dec 17, 2020 6.870 6.890 6.770 6.830 372,338 +0.01(+0.15%)
Dec 16, 2020 6.870 6.930 6.820 6.820 226,261 -0.04(-0.58%)
Dec 15, 2020 6.810 6.860 6.710 6.860 299,046 +0.08(+1.18%)
Dec 14, 2020 6.770 6.880 6.760 6.780 245,170 +0.03(+0.44%)
Dec 11, 2020 6.710 6.770 6.700 6.750 145,621 +0.02(+0.30%)
Dec 10, 2020 6.650 6.770 6.640 6.730 254,490 +0.05(+0.75%)
Dec 09, 2020 6.660 6.720 6.640 6.680 235,354 -0.02(-0.30%)
Dec 08, 2020 6.700 6.700 6.660 6.700 209,300 +0.01(+0.15%)
Dec 07, 2020 6.650 6.740 6.630 6.690 154,947 +0.01(+0.15%)
Dec 04, 2020 6.870 6.870 6.660 6.680 413,553 -0.19(-2.77%)
Dec 03, 2020 6.650 6.890 6.630 6.870 540,245 +0.25(+3.78%)
Dec 02, 2020 6.620 6.700 6.590 6.620 467,005 +0.00(+0.00%)
Dec 01, 2020 6.710 6.750 6.600 6.620 373,269 -0.05(-0.75%)
Nov 30, 2020 6.800 6.820 6.670 6.670 429,673 -0.16(-2.34%)
Nov 27, 2020 6.920 6.920 6.770 6.830 316,171 -0.10(-1.44%)
Nov 26, 2020 6.870 6.960 6.870 6.930 121,735 +0.07(+1.02%)
Nov 25, 2020 6.820 6.910 6.780 6.860 224,578 +0.06(+0.88%)
Nov 24, 2020 6.790 6.830 6.680 6.800 303,779 +0.19(+2.87%)
Nov 23, 2020 6.330 6.710 6.330 6.610 428,313 +0.29(+4.59%)
Nov 20, 2020 6.360 6.390 6.310 6.320 160,329 -0.04(-0.63%)
Nov 19, 2020 6.400 6.410 6.340 6.360 178,454 +0.06(+0.95%)
Nov 18, 2020 6.290 6.450 6.290 6.300 265,648 +0.01(+0.16%)
Nov 17, 2020 6.060 6.320 6.060 6.290 357,058 +0.19(+3.11%)
Nov 16, 2020 5.950 6.130 5.950 6.100 507,272 +0.21(+3.57%)
Nov 13, 2020 5.550 5.930 5.520 5.890 397,722 +0.26(+4.62%)
Nov 12, 2020 5.820 5.820 5.610 5.630 367,368 -0.20(-3.43%)
Nov 11, 2020 5.850 5.890 5.780 5.830 264,347 -0.01(-0.17%)
Nov 10, 2020 5.600 5.850 5.560 5.840 334,566 +0.24(+4.29%)
Nov 09, 2020 5.370 5.650 5.360 5.600 662,665 +0.37(+7.07%)
Nov 06, 2020 5.300 5.350 5.210 5.230 201,460 -0.08(-1.51%)
Nov 05, 2020 5.350 5.410 5.310 5.310 247,803 -0.03(-0.56%)
Nov 04, 2020 5.270 5.350 5.250 5.340 183,440 +0.09(+1.71%)
Nov 03, 2020 5.170 5.270 5.110 5.250 229,868 +0.16(+3.14%)
Nov 02, 2020 5.060 5.230 5.060 5.090 192,461 -0.01(-0.20%)
Oct 30, 2020 5.140 5.140 5.060 5.100 144,792 -0.04(-0.78%)
Oct 29, 2020 5.160 5.180 5.090 5.140 194,853 -0.01(-0.19%)
Oct 28, 2020 5.270 5.300 5.110 5.150 483,479 -0.15(-2.83%)
Oct 27, 2020 5.310 5.380 5.300 5.300 134,778 -0.03(-0.56%)
Oct 26, 2020 5.400 5.410 5.300 5.330 256,763 -0.11(-2.02%)
Oct 23, 2020 5.400 5.460 5.370 5.440 144,744 +0.06(+1.12%)
Oct 22, 2020 5.420 5.420 5.350 5.380 112,870 +0.00(+0.00%)
Oct 21, 2020 5.330 5.390 5.310 5.380 142,636 +0.03(+0.56%)
Oct 20, 2020 5.410 5.410 5.320 5.350 181,648 -0.02(-0.37%)
Oct 19, 2020 5.450 5.500 5.350 5.370 237,670 -0.07(-1.29%)
Oct 16, 2020 5.450 5.490 5.430 5.440 225,261 +0.02(+0.37%)
Oct 15, 2020 5.340 5.440 5.320 5.420 117,907 +0.06(+1.12%)
Oct 14, 2020 5.380 5.420 5.350 5.360 134,842 -0.01(-0.19%)
Oct 13, 2020 5.390 5.420 5.360 5.370 93,959 -0.03(-0.56%)
Oct 09, 2020 5.400 5.400 5.400 0 -0.15(-2.70%)
Oct 08, 2020 5.410 5.590 5.410 5.550 257,609 +0.15(+2.78%)
Oct 07, 2020 5.410 5.420 5.370 5.400 74,422 +0.03(+0.56%)
Oct 06, 2020 5.370 5.510 5.360 5.370 296,669 +0.00(+0.00%)
Oct 05, 2020 5.320 5.400 5.290 5.370 241,457 +0.08(+1.51%)
Oct 02, 2020 5.230 5.300 5.220 5.290 139,995 -0.01(-0.19%)
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.