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

Extendicare Inc (TSX: EXE )

7.400 +0.110 (+1.51%)
Streaming Delayed Price Updated: 10:35 AM EDT, Jun 4, 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 28, 2013 7.570 8.060 7.810 8.050 991,328 +0.49(+6.48%)
Feb 27, 2013 7.750 7.800 7.510 7.560 180,887 -0.18(-2.33%)
Feb 26, 2013 7.770 7.780 7.720 7.740 74,661 -0.10(-1.28%)
Feb 22, 2013 7.850 7.880 7.830 7.840 70,533 -0.01(-0.13%)
Feb 21, 2013 7.890 7.890 7.840 7.850 145,621 -0.04(-0.51%)
Feb 20, 2013 7.900 7.900 7.850 7.890 169,702 -0.01(-0.13%)
Feb 19, 2013 7.890 7.900 7.830 7.900 164,578 +0.00(+0.00%)
Feb 15, 2013 7.900 7.900 7.900 0 +0.02(+0.25%)
Feb 14, 2013 7.990 8.000 7.880 7.880 133,393 -0.09(-1.13%)
Feb 13, 2013 8.000 8.060 7.960 7.970 93,268 +0.00(+0.00%)
Feb 12, 2013 8.030 8.030 7.960 7.970 86,924 -0.01(-0.13%)
Feb 11, 2013 7.950 8.020 7.900 7.980 88,390 +0.05(+0.63%)
Feb 08, 2013 7.950 7.970 7.900 7.930 110,051 -0.03(-0.38%)
Feb 07, 2013 7.960 7.980 7.900 7.960 97,769 +0.03(+0.38%)
Feb 06, 2013 7.980 7.980 7.925 7.930 73,772 -0.02(-0.25%)
Feb 04, 2013 8.030 8.060 7.940 7.950 210,071 -0.06(-0.75%)
Feb 01, 2013 7.950 8.040 7.900 8.010 204,852 +0.06(+0.75%)
Jan 31, 2013 8.050 8.060 7.930 7.950 262,468 -0.13(-1.61%)
Jan 30, 2013 8.000 8.090 8.000 8.080 210,816 +0.03(+0.37%)
Jan 29, 2013 7.990 8.050 7.920 8.050 108,171 +0.06(+0.75%)
Jan 28, 2013 8.120 8.130 7.990 7.990 360,036 -0.10(-1.24%)
Jan 25, 2013 8.090 8.120 8.050 8.090 224,784 +0.01(+0.12%)
Jan 24, 2013 8.050 8.100 8.040 8.080 205,894 +0.05(+0.62%)
Jan 23, 2013 8.080 8.080 7.990 8.030 99,241 +0.00(+0.00%)
Jan 22, 2013 7.960 8.090 7.960 8.030 197,764 +0.02(+0.25%)
Jan 21, 2013 8.050 8.080 7.940 8.010 319,160 +0.00(+0.00%)
Jan 18, 2013 8.050 8.110 8.000 8.010 134,678 -0.01(-0.12%)
Jan 17, 2013 7.940 8.020 7.940 8.020 148,079 +0.16(+2.04%)
Jan 16, 2013 7.990 8.030 7.860 7.860 172,445 -0.14(-1.75%)
Jan 15, 2013 8.040 8.040 7.950 8.000 122,592 -0.02(-0.25%)
Jan 14, 2013 8.050 8.050 8.000 8.020 86,643 +0.02(+0.25%)
Jan 11, 2013 8.030 8.030 7.970 8.000 84,641 +0.01(+0.13%)
Jan 10, 2013 8.010 8.040 7.990 7.990 204,286 +0.04(+0.50%)
Jan 09, 2013 8.000 8.000 7.950 7.950 64,282 -0.01(-0.13%)
Jan 08, 2013 7.900 8.000 7.900 7.960 133,630 +0.06(+0.76%)
Jan 07, 2013 7.900 7.950 7.850 7.900 101,013 +0.00(+0.00%)
Jan 04, 2013 7.840 7.900 7.800 7.900 48,888 +0.08(+1.02%)
Jan 03, 2013 7.810 7.940 7.730 7.820 118,348 -0.08(-1.01%)
Jan 02, 2013 7.670 7.940 7.660 7.900 159,387 +0.24(+3.13%)
Dec 31, 2012 7.660 7.660 7.660 0 -0.06(-0.78%)
Dec 28, 2012 7.790 7.790 7.660 7.720 43,982 +0.00(+0.00%)
Dec 27, 2012 7.850 7.850 7.660 7.720 80,362 -0.15(-1.91%)
Dec 24, 2012 7.870 7.870 7.870 0 -0.02(-0.25%)
Dec 21, 2012 7.680 7.970 7.680 7.890 222,128 +0.17(+2.20%)
Dec 20, 2012 7.640 7.780 7.540 7.720 218,738 +0.04(+0.52%)
Dec 19, 2012 7.700 7.710 7.500 7.680 129,226 -0.01(-0.13%)
Dec 18, 2012 7.720 7.740 7.630 7.690 139,776 -0.01(-0.13%)
Dec 17, 2012 7.600 7.700 7.570 7.700 176,022 +0.20(+2.67%)
Dec 14, 2012 7.640 7.640 7.450 7.500 148,890 -0.09(-1.19%)
Dec 13, 2012 7.480 7.600 7.450 7.590 87,700 +0.08(+1.07%)
Dec 12, 2012 7.540 7.550 7.420 7.510 129,599 -0.11(-1.44%)
Dec 11, 2012 7.590 7.630 7.550 7.620 77,036 +0.05(+0.66%)
Dec 10, 2012 7.460 7.630 7.400 7.570 188,504 +0.15(+2.02%)
Dec 07, 2012 7.450 7.470 7.360 7.420 103,034 -0.09(-1.20%)
Dec 06, 2012 7.390 7.540 7.350 7.510 379,112 +0.08(+1.08%)
Dec 05, 2012 7.550 7.550 7.370 7.430 102,598 -0.13(-1.72%)
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.