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 30, 2022 6.560 0 +0.00(+0.00%)
Dec 29, 2022 6.510 6.590 6.510 6.560 148,445 +0.01(+0.15%)
Dec 28, 2022 6.540 6.580 6.500 6.550 197,050 -0.01(-0.15%)
Dec 23, 2022 6.560 0 -0.01(-0.15%)
Dec 22, 2022 6.600 6.600 6.530 6.570 117,550 -0.04(-0.61%)
Dec 21, 2022 6.580 6.660 6.580 6.610 112,418 +0.05(+0.76%)
Dec 20, 2022 6.600 6.600 6.540 6.560 112,762 +0.00(+0.00%)
Dec 19, 2022 6.620 6.630 6.560 6.560 113,634 -0.05(-0.76%)
Dec 16, 2022 6.600 6.680 6.570 6.610 163,793 -0.01(-0.15%)
Dec 15, 2022 6.600 6.680 6.600 6.620 81,730 +0.01(+0.15%)
Dec 14, 2022 6.700 6.740 6.610 6.610 105,735 -0.10(-1.49%)
Dec 13, 2022 6.700 6.750 6.660 6.710 133,676 +0.13(+1.98%)
Dec 12, 2022 6.650 6.710 6.580 6.580 138,302 -0.08(-1.20%)
Dec 09, 2022 6.630 6.700 6.630 6.660 86,706 +0.01(+0.15%)
Dec 08, 2022 6.680 6.690 6.630 6.650 85,628 -0.03(-0.45%)
Dec 07, 2022 6.710 6.740 6.670 6.680 86,680 +0.03(+0.45%)
Dec 06, 2022 6.750 6.800 6.650 6.650 119,240 -0.10(-1.48%)
Dec 05, 2022 6.720 6.810 6.720 6.750 146,253 -0.01(-0.15%)
Dec 02, 2022 6.710 6.850 6.710 6.760 119,339 -0.02(-0.29%)
Dec 01, 2022 6.820 6.890 6.770 6.780 122,567 +0.01(+0.15%)
Nov 30, 2022 6.740 6.830 6.730 6.770 163,941 +0.02(+0.30%)
Nov 29, 2022 6.660 6.830 6.650 6.750 120,877 +0.10(+1.50%)
Nov 28, 2022 6.750 6.790 6.650 6.650 124,304 -0.13(-1.92%)
Nov 25, 2022 6.740 6.800 6.730 6.780 34,710 +0.05(+0.74%)
Nov 24, 2022 6.740 6.790 6.730 6.730 56,984 -0.01(-0.15%)
Nov 23, 2022 6.710 6.800 6.710 6.740 57,520 +0.05(+0.75%)
Nov 22, 2022 6.690 6.750 6.680 6.690 113,159 +0.02(+0.30%)
Nov 21, 2022 6.560 6.680 6.540 6.670 136,935 +0.08(+1.21%)
Nov 18, 2022 6.650 6.670 6.550 6.590 182,822 -0.05(-0.75%)
Nov 17, 2022 6.720 6.750 6.600 6.640 199,006 -0.11(-1.63%)
Nov 16, 2022 6.730 6.810 6.730 6.750 144,496 -0.02(-0.30%)
Nov 15, 2022 6.830 6.880 6.720 6.770 346,093 -0.04(-0.59%)
Nov 14, 2022 7.050 7.060 6.790 6.810 362,467 -0.27(-3.81%)
Nov 11, 2022 7.220 7.270 7.080 7.080 177,212 -0.12(-1.67%)
Nov 10, 2022 7.130 7.300 7.130 7.200 200,303 +0.14(+1.98%)
Nov 09, 2022 7.080 7.120 7.060 7.060 108,729 -0.04(-0.56%)
Nov 08, 2022 7.070 7.130 7.010 7.100 137,556 +0.11(+1.57%)
Nov 07, 2022 6.990 7.060 6.990 6.990 115,857 +0.03(+0.43%)
Nov 04, 2022 6.850 6.960 6.830 6.960 107,093 +0.14(+2.05%)
Nov 03, 2022 6.850 6.930 6.810 6.820 82,486 -0.05(-0.73%)
Nov 02, 2022 6.960 7.000 6.870 6.870 101,605 -0.06(-0.87%)
Nov 01, 2022 7.050 7.050 6.930 6.930 76,849 -0.08(-1.14%)
Oct 31, 2022 7.040 7.060 6.970 7.010 103,694 +0.04(+0.57%)
Oct 28, 2022 6.980 7.020 6.950 6.970 80,940 -0.04(-0.57%)
Oct 27, 2022 7.090 7.090 6.960 7.010 89,441 -0.03(-0.43%)
Oct 26, 2022 6.990 7.090 6.990 7.040 118,308 +0.04(+0.57%)
Oct 25, 2022 6.970 7.000 6.940 7.000 82,745 +0.05(+0.72%)
Oct 24, 2022 6.950 6.970 6.900 6.950 89,030 +0.01(+0.14%)
Oct 21, 2022 6.850 6.970 6.830 6.940 66,151 +0.07(+1.02%)
Oct 20, 2022 6.910 6.970 6.850 6.870 83,475 -0.02(-0.29%)
Oct 19, 2022 6.940 7.000 6.890 6.890 73,267 -0.08(-1.15%)
Oct 18, 2022 6.980 7.030 6.970 6.970 129,385 +0.04(+0.58%)
Oct 17, 2022 6.750 6.990 6.750 6.930 110,378 +0.15(+2.21%)
Oct 14, 2022 6.860 6.910 6.770 6.780 79,137 -0.04(-0.59%)
Oct 13, 2022 6.600 6.900 6.600 6.820 173,358 +0.10(+1.49%)
Oct 12, 2022 6.690 6.800 6.670 6.720 236,820 +0.00(+0.00%)
Oct 11, 2022 6.650 6.770 6.590 6.720 122,937 +0.06(+0.90%)
Oct 07, 2022 6.660 0 -0.07(-1.04%)
Oct 06, 2022 6.760 6.800 6.720 6.730 102,764 -0.03(-0.44%)
Oct 05, 2022 6.740 6.810 6.680 6.760 137,807 +0.00(+0.00%)
Oct 04, 2022 6.820 6.930 6.760 6.760 167,144 -0.06(-0.88%)
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.