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

Extendicare Inc (TSX: EXE )

7.410 -0.130 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2016 8.970 9.220 8.950 9.070 232,009 +0.12(+1.34%)
Feb 26, 2016 9.020 9.020 8.600 8.950 214,957 -0.03(-0.33%)
Feb 25, 2016 8.900 9.000 8.870 8.980 64,552 +0.05(+0.56%)
Feb 24, 2016 8.980 8.710 8.930 73,151 +0.10(+1.13%)
Feb 23, 2016 8.820 8.980 8.770 8.830 69,929 -0.02(-0.23%)
Feb 22, 2016 8.950 9.025 8.800 8.850 135,232 -0.06(-0.67%)
Feb 19, 2016 9.050 9.090 8.870 8.910 120,869 -0.13(-1.44%)
Feb 18, 2016 8.980 9.100 8.980 9.040 357,437 +0.10(+1.12%)
Feb 17, 2016 8.960 9.000 8.850 8.940 146,272 +0.10(+1.13%)
Feb 16, 2016 8.650 8.890 8.640 8.840 152,941 +0.28(+3.27%)
Feb 12, 2016 8.560 8.560 8.560 0 +0.00(+0.00%)
Feb 11, 2016 8.530 8.730 8.510 8.560 139,154 -0.08(-0.93%)
Feb 10, 2016 8.730 8.920 8.580 8.640 134,411 -0.10(-1.14%)
Feb 09, 2016 8.860 8.940 8.670 8.740 180,285 -0.13(-1.47%)
Feb 08, 2016 8.880 8.930 8.780 8.870 132,728 -0.09(-1.00%)
Feb 05, 2016 8.990 8.990 8.830 8.960 123,929 -0.03(-0.33%)
Feb 04, 2016 8.850 9.000 8.830 8.990 105,961 +0.13(+1.47%)
Feb 03, 2016 9.000 9.050 8.710 8.860 104,472 -0.12(-1.34%)
Feb 02, 2016 8.990 9.130 8.840 8.980 248,283 -0.02(-0.22%)
Feb 01, 2016 9.010 9.100 8.890 9.000 186,906 -0.20(-2.17%)
Jan 29, 2016 9.060 9.200 9.060 9.200 227,661 +0.12(+1.32%)
Jan 28, 2016 8.840 9.240 8.710 9.080 381,847 +0.33(+3.77%)
Jan 27, 2016 8.850 8.870 8.630 8.750 183,839 -0.06(-0.68%)
Jan 26, 2016 8.870 8.880 8.720 8.810 115,980 -0.02(-0.23%)
Jan 25, 2016 8.850 9.040 8.800 8.830 296,607 -0.04(-0.45%)
Jan 22, 2016 8.680 8.940 8.590 8.870 236,804 +0.46(+5.47%)
Jan 21, 2016 8.270 8.570 8.230 8.410 325,691 +0.13(+1.57%)
Jan 20, 2016 8.060 8.340 7.960 8.280 255,255 +0.09(+1.10%)
Jan 19, 2016 8.170 8.380 8.120 8.190 458,952 +0.12(+1.49%)
Jan 18, 2016 8.310 8.410 7.970 8.070 404,036 -0.32(-3.81%)
Jan 15, 2016 8.470 8.650 8.380 8.390 371,466 -0.25(-2.89%)
Jan 14, 2016 8.750 8.830 8.450 8.640 343,477 -0.06(-0.69%)
Jan 13, 2016 8.530 8.940 8.530 8.700 311,428 +0.20(+2.35%)
Jan 12, 2016 8.610 8.750 8.350 8.500 802,564 -0.19(-2.19%)
Jan 11, 2016 9.210 9.240 8.650 8.690 447,166 -0.49(-5.34%)
Jan 08, 2016 9.180 9.230 9.120 9.180 112,179 +0.10(+1.10%)
Jan 07, 2016 9.160 9.260 9.020 9.080 256,735 -0.17(-1.84%)
Jan 06, 2016 9.250 9.380 9.200 9.250 240,083 -0.04(-0.43%)
Jan 05, 2016 9.430 9.530 9.260 9.290 225,187 -0.08(-0.85%)
Jan 04, 2016 9.620 9.640 9.200 9.370 300,171 -0.28(-2.90%)
Dec 31, 2015 9.650 9.650 9.650 0 -0.09(-0.92%)
Dec 30, 2015 9.540 9.750 9.540 9.740 223,828 +0.21(+2.20%)
Dec 29, 2015 9.540 9.580 9.415 9.530 183,734 +0.05(+0.53%)
Dec 24, 2015 9.480 9.480 9.480 0 +0.05(+0.53%)
Dec 23, 2015 9.330 9.450 9.260 9.430 247,501 +0.05(+0.53%)
Dec 22, 2015 9.500 9.500 9.330 9.380 162,006 -0.09(-0.95%)
Dec 21, 2015 9.270 9.510 9.250 9.470 317,233 +0.22(+2.38%)
Dec 18, 2015 9.240 9.250 9.110 9.250 449,747 +0.04(+0.43%)
Dec 17, 2015 9.400 9.420 9.170 9.210 423,472 -0.09(-0.97%)
Dec 16, 2015 9.180 9.320 9.180 9.300 229,421 +0.21(+2.31%)
Dec 15, 2015 8.900 9.210 8.890 9.090 354,561 +0.20(+2.25%)
Dec 14, 2015 9.070 9.200 8.840 8.890 291,001 -0.18(-1.98%)
Dec 11, 2015 9.270 9.270 9.000 9.070 225,266 -0.17(-1.84%)
Dec 10, 2015 9.250 9.340 9.210 9.240 160,380 -0.02(-0.22%)
Dec 09, 2015 9.400 9.470 9.150 9.260 297,104 -0.14(-1.49%)
Dec 08, 2015 9.530 9.530 9.280 9.400 296,108 -0.20(-2.08%)
Dec 07, 2015 9.730 9.760 9.520 9.600 250,245 -0.06(-0.62%)
Dec 04, 2015 9.520 9.770 9.510 9.660 195,626 +0.16(+1.68%)
Dec 03, 2015 9.550 9.710 9.430 9.500 224,631 +0.04(+0.42%)
Dec 02, 2015 9.880 9.930 9.410 9.460 329,132 -0.38(-3.86%)
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.