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

Extendicare Inc (TSX: EXE )

7.290 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Feb 29, 2024 6.930 6.940 6.760 6.760 223,753 -0.16(-2.31%)
Feb 28, 2024 6.840 6.920 6.800 6.920 109,810 +0.02(+0.29%)
Feb 27, 2024 6.870 6.910 6.840 6.900 49,791 +0.02(+0.29%)
Feb 26, 2024 6.750 6.880 6.730 6.880 198,002 +0.11(+1.62%)
Feb 23, 2024 6.760 6.810 6.750 6.770 68,934 -0.01(-0.15%)
Feb 22, 2024 6.770 6.790 6.680 6.780 118,252 +0.04(+0.59%)
Feb 21, 2024 6.720 6.770 6.710 6.740 76,932 -0.03(-0.44%)
Feb 20, 2024 6.880 6.910 6.690 6.770 181,626 -0.16(-2.31%)
Feb 16, 2024 6.930 0 -0.09(-1.28%)
Feb 15, 2024 7.000 7.050 6.980 7.020 105,814 +0.01(+0.14%)
Feb 14, 2024 6.930 7.010 6.930 7.010 103,460 +0.09(+1.30%)
Feb 13, 2024 6.950 6.950 6.800 6.920 88,520 -0.01(-0.14%)
Feb 12, 2024 6.810 6.940 6.810 6.930 103,838 +0.08(+1.17%)
Feb 09, 2024 6.960 6.960 6.830 6.850 82,465 -0.07(-1.01%)
Feb 08, 2024 6.970 6.970 6.900 6.920 40,671 -0.03(-0.43%)
Feb 07, 2024 7.020 7.020 6.920 6.950 77,891 -0.03(-0.43%)
Feb 06, 2024 6.940 7.010 6.940 6.980 70,076 +0.05(+0.72%)
Feb 05, 2024 6.990 6.990 6.860 6.930 49,852 -0.06(-0.86%)
Feb 02, 2024 7.030 7.050 6.990 6.990 44,567 -0.07(-0.99%)
Feb 01, 2024 7.080 7.120 7.000 7.060 103,361 -0.02(-0.28%)
Jan 31, 2024 7.120 7.130 7.050 7.080 66,324 -0.06(-0.84%)
Jan 30, 2024 7.090 7.160 7.050 7.140 71,445 -0.01(-0.14%)
Jan 29, 2024 7.160 7.210 7.090 7.150 80,747 -0.07(-0.97%)
Jan 26, 2024 7.170 7.220 7.160 7.220 50,421 +0.02(+0.28%)
Jan 25, 2024 7.140 7.200 7.130 7.200 72,345 +0.02(+0.28%)
Jan 24, 2024 7.210 7.270 7.150 7.180 107,295 -0.03(-0.42%)
Jan 23, 2024 7.170 7.210 7.110 7.210 61,273 +0.00(+0.00%)
Jan 22, 2024 7.170 7.260 7.110 7.210 118,393 +0.05(+0.70%)
Jan 19, 2024 7.100 7.160 7.070 7.160 45,100 +0.03(+0.42%)
Jan 18, 2024 7.140 7.150 7.080 7.130 36,472 -0.01(-0.14%)
Jan 17, 2024 7.190 7.190 7.100 7.140 91,326 -0.08(-1.11%)
Jan 16, 2024 7.270 7.290 7.220 7.220 107,098 -0.07(-0.96%)
Jan 15, 2024 7.330 7.340 7.240 7.290 51,637 -0.06(-0.82%)
Jan 12, 2024 7.360 7.370 7.270 7.350 65,878 +0.02(+0.27%)
Jan 11, 2024 7.300 7.370 7.210 7.330 116,813 +0.06(+0.83%)
Jan 10, 2024 7.220 7.360 7.180 7.270 133,516 +0.09(+1.25%)
Jan 09, 2024 7.210 7.250 7.180 7.180 128,072 -0.03(-0.42%)
Jan 08, 2024 7.120 7.250 7.120 7.210 120,253 +0.04(+0.56%)
Jan 05, 2024 7.090 7.200 7.090 7.170 64,194 +0.05(+0.70%)
Jan 04, 2024 7.100 7.150 7.100 7.120 49,360 +0.00(+0.00%)
Jan 03, 2024 7.090 7.140 7.070 7.120 90,411 -0.06(-0.84%)
Jan 02, 2024 7.010 7.290 7.010 7.180 95,589 -0.10(-1.37%)
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%)
Oct 02, 2023 6.080 6.080 5.920 5.980 148,707 -0.09(-1.48%)
Sep 29, 2023 6.140 6.140 6.050 6.070 104,467 +0.01(+0.17%)
Sep 28, 2023 6.010 6.110 6.010 6.060 126,358 -0.02(-0.33%)
Sep 27, 2023 6.080 6.140 6.010 6.080 120,147 +0.01(+0.16%)
Sep 26, 2023 6.130 6.170 6.060 6.070 120,118 -0.08(-1.30%)
Sep 25, 2023 6.120 6.170 6.130 6.150 171,678 +0.03(+0.49%)
Sep 22, 2023 6.140 6.170 6.110 6.120 56,600 -0.01(-0.16%)
Sep 21, 2023 6.150 6.230 6.100 6.130 84,003 -0.03(-0.49%)
Sep 20, 2023 6.130 6.260 6.130 6.160 72,888 +0.05(+0.82%)
Sep 19, 2023 6.250 6.270 6.110 6.110 209,749 -0.15(-2.40%)
Sep 18, 2023 6.260 6.290 6.200 6.260 138,934 +0.01(+0.16%)
Sep 15, 2023 6.250 6.330 6.240 6.250 93,147 +0.03(+0.48%)
Sep 14, 2023 6.090 6.230 6.090 6.220 94,666 +0.13(+2.13%)
Sep 13, 2023 6.230 6.240 6.070 6.090 158,434 -0.07(-1.14%)
Sep 12, 2023 6.160 6.190 6.130 6.160 133,380 -0.02(-0.32%)
Sep 11, 2023 6.250 6.270 6.150 6.180 150,836 -0.05(-0.80%)
Sep 08, 2023 6.170 6.270 6.170 6.230 111,318 +0.04(+0.65%)
Sep 07, 2023 6.280 6.310 6.150 6.190 198,188 -0.10(-1.59%)
Sep 06, 2023 6.320 6.330 6.280 6.290 72,482 -0.05(-0.79%)
Sep 05, 2023 6.460 6.470 6.320 6.340 131,494 -0.11(-1.71%)
Sep 01, 2023 6.450 0 +0.00(+0.00%)
Aug 31, 2023 6.450 6.480 6.440 6.450 115,061 +0.01(+0.16%)
Aug 30, 2023 6.470 6.500 6.430 6.440 90,370 -0.07(-1.08%)
Aug 29, 2023 6.550 6.550 6.490 6.510 98,313 -0.03(-0.46%)
Aug 28, 2023 6.560 6.590 6.490 6.540 141,042 +0.00(+0.00%)
Aug 25, 2023 6.440 6.560 6.420 6.540 287,555 +0.12(+1.87%)
Aug 24, 2023 6.440 6.480 6.390 6.420 132,463 -0.03(-0.47%)
Aug 23, 2023 6.530 6.530 6.390 6.450 281,064 -0.04(-0.62%)
Aug 22, 2023 6.650 6.650 6.490 6.490 242,646 -0.11(-1.67%)
Aug 21, 2023 6.710 6.740 6.600 6.600 115,006 -0.09(-1.35%)
Aug 18, 2023 6.810 6.830 6.670 6.690 240,961 -0.15(-2.19%)
Aug 17, 2023 6.870 6.870 6.810 6.840 116,620 -0.03(-0.44%)
Aug 16, 2023 6.970 7.000 6.850 6.870 93,077 -0.06(-0.87%)
Aug 15, 2023 7.020 7.070 6.910 6.930 115,706 -0.09(-1.28%)
Aug 14, 2023 7.070 7.080 6.980 7.020 112,593 -0.07(-0.99%)
Aug 11, 2023 7.410 7.440 7.020 7.090 315,291 -0.28(-3.80%)
Aug 10, 2023 7.290 7.420 7.290 7.370 188,133 +0.02(+0.27%)
Aug 09, 2023 7.240 7.410 7.240 7.350 231,818 +0.06(+0.82%)
Aug 08, 2023 7.130 7.310 7.130 7.290 91,935 +0.11(+1.53%)
Aug 04, 2023 7.180 0 +0.18(+2.57%)
Aug 03, 2023 7.030 7.110 7.000 7.000 74,852 -0.08(-1.13%)
Aug 02, 2023 7.160 7.160 7.020 7.080 114,116 -0.06(-0.84%)
Aug 01, 2023 7.180 7.220 7.090 7.140 98,029 -0.08(-1.11%)
Jul 31, 2023 7.240 7.260 7.180 7.220 84,616 -0.05(-0.69%)
Jul 28, 2023 7.220 7.300 7.220 7.270 58,404 +0.00(+0.00%)
Jul 27, 2023 7.380 7.420 7.260 7.270 113,051 -0.13(-1.76%)
Jul 26, 2023 7.350 7.400 7.310 7.400 70,592 +0.04(+0.54%)
Jul 25, 2023 7.360 7.380 7.310 7.360 77,043 -0.01(-0.14%)
Jul 24, 2023 7.400 7.410 7.370 7.370 36,946 -0.01(-0.14%)
Jul 21, 2023 7.350 7.380 7.330 7.380 54,632 +0.03(+0.41%)
Jul 20, 2023 7.380 7.410 7.340 7.350 55,026 -0.05(-0.68%)
Jul 19, 2023 7.450 7.450 7.330 7.400 59,234 +0.01(+0.14%)
Jul 18, 2023 7.570 7.590 7.390 7.390 97,152 -0.17(-2.25%)
Jul 17, 2023 7.540 7.580 7.520 7.560 80,227 -0.02(-0.26%)
Jul 14, 2023 7.530 7.580 7.430 7.580 223,624 +0.00(+0.00%)
Jul 13, 2023 7.490 7.640 7.470 7.580 421,142 +0.11(+1.47%)
Jul 12, 2023 7.240 7.490 7.240 7.470 226,582 +0.20(+2.75%)
Jul 11, 2023 7.230 7.280 7.220 7.270 64,945 +0.06(+0.83%)
Jul 10, 2023 7.110 7.230 7.100 7.210 68,378 +0.05(+0.70%)
Jul 07, 2023 7.100 7.200 7.100 7.160 47,698 +0.02(+0.28%)
Jul 06, 2023 7.020 7.160 7.000 7.140 71,746 +0.13(+1.85%)
Jul 05, 2023 7.040 7.060 6.950 7.010 59,678 -0.03(-0.43%)
Jul 04, 2023 7.010 7.110 7.010 7.040 39,196 -0.09(-1.26%)
Jun 30, 2023 7.130 0 +0.08(+1.13%)
Jun 29, 2023 7.080 7.080 7.020 7.050 69,758 -0.01(-0.14%)
Jun 28, 2023 6.990 7.060 6.960 7.060 79,103 +0.10(+1.44%)
Jun 27, 2023 6.880 7.000 6.880 6.960 76,146 +0.08(+1.16%)
Jun 26, 2023 7.000 7.020 6.710 6.880 224,313 -0.11(-1.57%)
Jun 23, 2023 7.130 7.130 6.970 6.990 116,064 -0.19(-2.65%)
Jun 22, 2023 7.180 7.200 7.150 7.180 64,227 -0.01(-0.14%)
Jun 21, 2023 7.190 7.310 7.150 7.190 96,358 -0.01(-0.14%)
Jun 20, 2023 7.210 7.240 7.180 7.200 108,008 -0.02(-0.28%)
Jun 19, 2023 7.250 7.270 7.210 7.220 43,540 -0.01(-0.14%)
Jun 16, 2023 7.220 7.320 7.220 7.230 88,186 +0.00(+0.00%)
Jun 15, 2023 7.290 7.310 7.230 7.230 91,162 +0.50(+7.43%)
May 08, 2023 6.770 6.850 6.730 6.730 189,065 -0.04(-0.59%)
May 05, 2023 6.520 6.830 6.440 6.770 491,785 +0.36(+5.62%)
May 04, 2023 6.450 6.530 6.410 6.410 121,968 -0.07(-1.08%)
May 03, 2023 6.390 6.540 6.380 6.480 181,207 +0.05(+0.78%)
May 02, 2023 6.470 6.470 6.400 6.430 98,082 -0.05(-0.77%)
May 01, 2023 6.470 6.520 6.470 6.480 95,574 +0.01(+0.15%)
Apr 28, 2023 6.460 6.520 6.460 6.470 107,662 +0.00(+0.00%)
Apr 27, 2023 6.480 6.520 6.470 6.470 72,876 -0.02(-0.31%)
Apr 26, 2023 6.450 6.560 6.450 6.490 123,951 +0.00(+0.00%)
Apr 25, 2023 6.510 6.540 6.490 6.490 115,741 -0.04(-0.61%)
Apr 24, 2023 6.510 6.540 6.480 6.530 166,056 +0.06(+0.93%)
Apr 21, 2023 6.460 6.520 6.450 6.470 81,393 +0.02(+0.31%)
Apr 20, 2023 6.440 6.470 6.420 6.450 96,127 -0.02(-0.31%)
Apr 19, 2023 6.460 6.500 6.430 6.470 102,999 -0.03(-0.46%)
Apr 18, 2023 6.550 6.550 6.450 6.500 74,473 -0.04(-0.61%)
Apr 17, 2023 6.460 6.540 6.450 6.540 104,960 +0.03(+0.46%)
Apr 14, 2023 6.550 6.550 6.470 6.510 85,858 -0.02(-0.31%)
Apr 13, 2023 6.500 6.550 6.480 6.530 76,649 +0.03(+0.46%)
Apr 12, 2023 6.480 6.570 6.480 6.500 117,349 -0.05(-0.76%)
Apr 11, 2023 6.470 6.550 6.450 6.550 144,069 +0.10(+1.55%)
Apr 10, 2023 6.460 6.490 6.430 6.450 176,356 +0.04(+0.62%)
Apr 06, 2023 6.410 0 -0.05(-0.77%)
Apr 05, 2023 6.410 6.470 6.260 6.460 131,542 +0.01(+0.16%)
Apr 04, 2023 6.470 6.480 6.420 6.450 111,666 +0.00(+0.00%)
Apr 03, 2023 6.420 6.460 6.400 6.450 127,402 +0.05(+0.78%)
Mar 31, 2023 6.310 6.420 6.310 6.400 115,829 +0.09(+1.43%)
Mar 30, 2023 6.350 6.360 6.280 6.310 74,539 -0.01(-0.16%)
Mar 29, 2023 6.300 6.330 6.240 6.320 173,643 +0.07(+1.12%)
Mar 28, 2023 6.220 6.310 6.200 6.250 66,525 +0.03(+0.48%)
Mar 27, 2023 6.220 6.290 6.220 6.220 48,914 +0.04(+0.65%)
Mar 24, 2023 6.020 6.210 6.020 6.180 115,742 +0.10(+1.64%)
Mar 23, 2023 6.130 6.140 6.040 6.080 92,195 -0.03(-0.49%)
Mar 22, 2023 6.150 6.190 6.110 6.110 79,203 -0.09(-1.45%)
Mar 21, 2023 6.160 6.290 6.160 6.200 74,579 +0.09(+1.47%)
Mar 20, 2023 6.120 6.150 6.070 6.110 111,401 +0.01(+0.16%)
Mar 17, 2023 6.240 6.270 6.100 6.100 197,446 -0.19(-3.02%)
Mar 16, 2023 6.200 6.290 6.110 6.290 105,552 +0.04(+0.64%)
Mar 15, 2023 6.310 6.340 6.190 6.250 207,148 -0.14(-2.19%)
Mar 14, 2023 6.330 6.470 6.330 6.390 115,090 +0.07(+1.11%)
Mar 13, 2023 6.390 6.410 6.300 6.320 109,976 -0.07(-1.10%)
Mar 10, 2023 6.420 6.420 6.380 6.390 136,093 -0.03(-0.47%)
Mar 09, 2023 6.480 6.500 6.410 6.420 145,037 -0.05(-0.77%)
Mar 08, 2023 6.500 6.590 6.470 6.470 141,737 -0.04(-0.61%)
Mar 07, 2023 6.510 6.550 6.440 6.510 131,131 -0.01(-0.15%)
Mar 06, 2023 6.540 6.540 6.430 6.520 157,700 -0.03(-0.46%)
Mar 03, 2023 6.440 6.550 6.410 6.550 122,495 +0.08(+1.24%)
Mar 02, 2023 6.450 6.470 6.420 6.470 139,535 +0.01(+0.15%)
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.