Skip to main content

Extendicare Inc (TSX: EXE )

7.340 UNCHANGED
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 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 7.310 105,730 +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 6.280 393,658 +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.