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

Extendicare Inc (TSX: EXE )

7.310 -0.070 (-0.95%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 20, 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, 2023 7.280 0 +0.02(+0.28%)
Dec 28, 2023 7.250 7.320 7.220 7.260 68,763 -0.05(-0.68%)
Dec 27, 2023 7.230 7.360 7.220 7.310 105,991 +0.06(+0.83%)
Dec 22, 2023 7.250 0 +0.05(+0.69%)
Dec 21, 2023 7.170 7.250 7.160 7.200 112,907 +0.02(+0.28%)
Dec 20, 2023 7.250 7.260 7.170 7.180 112,078 -0.09(-1.24%)
Dec 19, 2023 7.270 7.340 7.250 7.270 69,771 -0.02(-0.27%)
Dec 18, 2023 7.290 7.300 7.220 7.290 94,218 -0.01(-0.14%)
Dec 15, 2023 7.380 7.380 7.250 7.300 119,541 -0.06(-0.82%)
Dec 14, 2023 7.270 7.390 7.270 7.360 173,692 +0.11(+1.52%)
Dec 13, 2023 7.090 7.260 7.040 7.250 177,054 +0.16(+2.26%)
Dec 12, 2023 7.150 7.150 7.040 7.090 123,619 -0.07(-0.98%)
Dec 11, 2023 7.200 7.220 7.090 7.160 96,453 -0.04(-0.56%)
Dec 08, 2023 7.240 7.270 7.150 7.200 142,844 -0.08(-1.10%)
Dec 07, 2023 7.150 7.340 7.150 7.280 243,195 +0.16(+2.25%)
Dec 06, 2023 7.120 7.210 7.090 7.120 172,407 +0.03(+0.42%)
Dec 05, 2023 7.030 7.120 7.030 7.090 140,023 +0.04(+0.57%)
Dec 04, 2023 7.060 7.060 6.980 7.050 81,244 -0.03(-0.42%)
Dec 01, 2023 6.990 7.090 6.960 7.080 151,137 +0.11(+1.58%)
Nov 30, 2023 7.030 7.030 6.940 6.970 232,807 -0.05(-0.71%)
Nov 29, 2023 6.960 7.030 6.930 7.020 198,361 +0.01(+0.14%)
Nov 28, 2023 6.920 7.030 6.890 7.010 164,081 +0.05(+0.72%)
Nov 27, 2023 6.770 6.960 6.770 6.960 224,881 +0.20(+2.96%)
Nov 24, 2023 6.710 6.760 6.700 6.760 87,627 +0.06(+0.90%)
Nov 23, 2023 6.620 6.740 6.620 6.700 150,125 +0.05(+0.75%)
Nov 22, 2023 6.470 6.720 6.470 6.650 385,861 +0.15(+2.31%)
Nov 21, 2023 6.530 6.530 6.470 6.500 96,200 +0.00(+0.00%)
Nov 20, 2023 6.450 6.540 6.450 6.500 459,573 +0.03(+0.46%)
Nov 17, 2023 6.410 6.490 6.410 6.470 153,630 +0.05(+0.78%)
Nov 16, 2023 6.410 6.480 6.410 6.420 168,339 -0.04(-0.62%)
Nov 15, 2023 6.450 6.490 6.420 6.460 217,399 +0.02(+0.31%)
Nov 14, 2023 6.350 6.450 6.290 6.440 343,204 +0.16(+2.55%)
Nov 13, 2023 6.110 6.430 6.110 6.280 392,240 +0.19(+3.12%)
Nov 10, 2023 6.040 6.090 5.750 6.090 220,456 +0.27(+4.64%)
Nov 09, 2023 6.000 6.020 5.820 5.820 196,185 -0.16(-2.68%)
Nov 08, 2023 6.060 6.070 5.950 5.980 112,393 -0.09(-1.48%)
Nov 07, 2023 6.060 6.120 6.050 6.070 67,091 -0.05(-0.82%)
Nov 06, 2023 6.070 6.140 6.070 6.120 69,545 +0.05(+0.82%)
Nov 03, 2023 5.990 6.140 5.980 6.070 116,878 +0.13(+2.19%)
Nov 02, 2023 5.850 5.970 5.850 5.940 183,377 +0.13(+2.24%)
Nov 01, 2023 5.860 5.940 5.780 5.810 211,907 -0.05(-0.85%)
Oct 31, 2023 5.870 5.930 5.840 5.860 56,507 +0.07(+1.21%)
Oct 30, 2023 5.800 5.870 5.770 5.790 82,443 -0.01(-0.17%)
Oct 27, 2023 5.820 5.830 5.770 5.800 66,651 -0.02(-0.34%)
Oct 26, 2023 5.800 5.900 5.780 5.820 97,206 -0.01(-0.17%)
Oct 25, 2023 6.000 6.010 5.790 5.830 214,920 -0.18(-3.00%)
Oct 24, 2023 6.060 6.100 6.010 6.010 73,338 -0.02(-0.33%)
Oct 23, 2023 6.040 6.130 6.010 6.030 57,772 -0.07(-1.15%)
Oct 20, 2023 6.100 6.190 6.040 6.100 84,018 +0.02(+0.33%)
Oct 19, 2023 6.130 6.140 6.070 6.080 70,952 +0.00(+0.00%)
Oct 18, 2023 6.120 6.130 6.070 6.080 85,961 -0.04(-0.65%)
Oct 17, 2023 6.180 6.210 6.120 6.120 90,269 -0.08(-1.29%)
Oct 16, 2023 6.150 6.210 6.110 6.200 81,306 +0.10(+1.64%)
Oct 13, 2023 6.100 6.170 6.080 6.100 68,234 -0.03(-0.49%)
Oct 12, 2023 6.250 6.250 6.090 6.130 87,718 -0.05(-0.81%)
Oct 11, 2023 6.120 6.210 6.120 6.180 69,593 +0.05(+0.82%)
Oct 10, 2023 6.120 6.190 6.090 6.130 114,064 +0.01(+0.16%)
Oct 06, 2023 6.120 0 +0.02(+0.33%)
Oct 05, 2023 6.040 6.120 6.040 6.100 74,284 +0.05(+0.83%)
Oct 04, 2023 6.000 6.080 6.000 6.050 75,676 +0.05(+0.83%)
Oct 03, 2023 5.950 6.040 5.950 6.000 105,479 +0.02(+0.33%)
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.