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

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
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, 2021 7.300 7.300 7.300 0 -0.01(-0.14%)
Dec 30, 2021 7.230 7.320 7.210 7.310 242,749 +0.08(+1.11%)
Dec 29, 2021 7.150 7.240 7.150 7.230 334,274 +0.06(+0.84%)
Dec 24, 2021 7.170 7.170 7.170 0 +0.01(+0.14%)
Dec 23, 2021 7.100 7.230 7.100 7.160 210,871 +0.01(+0.14%)
Dec 22, 2021 7.050 7.180 7.050 7.150 176,863 +0.08(+1.13%)
Dec 21, 2021 7.010 7.130 7.010 7.070 179,337 +0.06(+0.86%)
Dec 20, 2021 6.980 7.010 6.900 7.010 250,435 -0.01(-0.14%)
Dec 17, 2021 6.970 7.040 6.950 7.020 297,983 +0.05(+0.72%)
Dec 16, 2021 6.990 7.060 6.950 6.970 1,732,257 -0.05(-0.71%)
Dec 15, 2021 7.000 7.020 6.900 7.020 213,828 +0.05(+0.72%)
Dec 14, 2021 7.030 7.110 6.950 6.970 209,730 -0.08(-1.13%)
Dec 13, 2021 7.110 7.150 6.990 7.050 253,351 -0.07(-0.98%)
Dec 10, 2021 7.120 7.150 7.080 7.120 192,336 +0.08(+1.14%)
Dec 09, 2021 7.080 7.190 7.040 7.040 244,472 -0.02(-0.28%)
Dec 08, 2021 6.910 7.080 6.910 7.060 236,911 +0.14(+2.02%)
Dec 07, 2021 6.950 7.000 6.900 6.920 235,765 +0.00(+0.00%)
Dec 06, 2021 6.760 6.940 6.740 6.920 223,269 +0.21(+3.13%)
Dec 03, 2021 6.800 6.800 6.670 6.710 196,633 -0.05(-0.74%)
Dec 02, 2021 6.620 6.780 6.620 6.760 266,993 +0.13(+1.96%)
Dec 01, 2021 6.660 6.720 6.620 6.630 424,208 +0.04(+0.61%)
Nov 30, 2021 6.800 6.840 6.510 6.590 1,414,002 -0.23(-3.37%)
Nov 29, 2021 7.030 7.030 6.800 6.820 387,839 -0.20(-2.85%)
Nov 26, 2021 6.970 7.040 6.900 7.020 432,605 -0.12(-1.68%)
Nov 25, 2021 6.980 7.150 6.980 7.140 163,889 +0.16(+2.29%)
Nov 24, 2021 6.950 7.010 6.950 6.980 133,324 +0.00(+0.00%)
Nov 23, 2021 7.000 7.060 6.960 6.980 217,708 -0.04(-0.57%)
Nov 22, 2021 7.140 7.150 6.970 7.020 392,594 -0.11(-1.54%)
Nov 19, 2021 7.180 7.220 7.070 7.130 278,284 -0.08(-1.11%)
Nov 18, 2021 7.250 7.210 7.180 7.210 176,071 -0.02(-0.28%)
Nov 17, 2021 7.270 7.270 7.210 7.230 133,600 -0.03(-0.41%)
Nov 16, 2021 7.250 7.310 7.240 7.260 132,986 +0.00(+0.00%)
Nov 15, 2021 7.300 7.340 7.200 7.260 262,389 -0.05(-0.68%)
Nov 12, 2021 7.300 7.330 7.290 7.310 188,641 +0.00(+0.00%)
Nov 11, 2021 7.330 7.340 7.300 7.310 115,649 +0.03(+0.41%)
Nov 10, 2021 7.300 7.280 157,323 -0.04(-0.55%)
Nov 09, 2021 7.280 7.320 7.250 7.320 250,764 +0.03(+0.41%)
Nov 08, 2021 7.390 7.400 7.250 7.290 360,222 -0.14(-1.88%)
Nov 05, 2021 7.320 7.440 7.270 7.430 249,259 +0.09(+1.23%)
Nov 04, 2021 7.320 7.380 7.310 7.340 103,848 +0.01(+0.14%)
Nov 03, 2021 7.330 7.380 7.300 7.330 118,378 -0.01(-0.14%)
Nov 02, 2021 7.400 7.430 7.280 7.340 170,780 -0.03(-0.41%)
Nov 01, 2021 7.260 7.380 7.320 7.370 220,439 +0.13(+1.80%)
Oct 29, 2021 7.210 7.320 7.200 7.240 570,323 +0.04(+0.56%)
Oct 28, 2021 7.180 7.210 7.150 7.200 134,837 +0.02(+0.28%)
Oct 27, 2021 7.200 7.220 7.160 7.180 208,992 -0.02(-0.28%)
Oct 26, 2021 7.250 7.200 246,519 -0.05(-0.69%)
Oct 25, 2021 7.230 7.260 7.200 7.250 106,960 +0.05(+0.69%)
Oct 22, 2021 7.200 7.230 7.160 7.200 183,517 +0.03(+0.42%)
Oct 21, 2021 7.210 7.240 7.150 7.170 190,296 -0.05(-0.69%)
Oct 20, 2021 7.300 7.300 7.170 7.220 263,277 -0.07(-0.96%)
Oct 19, 2021 7.160 7.290 7.150 7.290 351,457 +0.14(+1.96%)
Oct 18, 2021 7.260 7.260 7.140 7.150 253,700 -0.07(-0.97%)
Oct 15, 2021 7.300 7.300 7.180 7.220 247,560 -0.04(-0.55%)
Oct 14, 2021 7.310 7.340 7.250 7.260 170,730 -0.01(-0.14%)
Oct 13, 2021 7.220 7.290 7.160 7.270 226,929 +0.08(+1.11%)
Oct 12, 2021 7.130 7.190 7.080 7.190 165,334 +0.05(+0.70%)
Oct 08, 2021 7.140 7.140 7.140 0 +0.02(+0.28%)
Oct 07, 2021 7.190 7.230 7.110 7.120 334,747 -0.06(-0.84%)
Oct 06, 2021 7.220 7.220 7.070 7.180 234,771 -0.07(-0.97%)
Oct 05, 2021 7.180 7.340 7.180 7.250 188,504 +0.06(+0.83%)
Oct 04, 2021 7.240 7.290 7.130 7.190 243,031 -0.06(-0.83%)
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.