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

Extendicare Inc (TSX: EXE )

7.440 +0.150 (+2.06%)
Streaming Delayed Price Updated: 10:11 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, 2018 8.150 8.250 8.120 8.120 197,096 -0.02(-0.25%)
Feb 27, 2018 8.250 8.260 8.130 8.140 148,441 -0.13(-1.57%)
Feb 26, 2018 8.300 8.350 8.230 8.270 188,527 +0.04(+0.49%)
Feb 23, 2018 8.260 8.300 8.200 8.230 160,230 -0.02(-0.24%)
Feb 22, 2018 8.280 8.360 8.235 8.250 135,735 -0.02(-0.24%)
Feb 21, 2018 8.350 8.390 8.260 8.270 139,685 -0.09(-1.08%)
Feb 20, 2018 8.450 8.450 8.310 8.360 157,457 -0.07(-0.83%)
Feb 16, 2018 8.430 8.430 8.430 0 +0.15(+1.81%)
Feb 15, 2018 8.360 8.400 8.230 8.280 158,167 -0.04(-0.48%)
Feb 14, 2018 8.390 8.430 8.260 8.320 165,573 -0.08(-0.95%)
Feb 13, 2018 8.440 8.460 8.380 8.400 144,014 -0.02(-0.24%)
Feb 12, 2018 8.410 8.540 8.405 8.420 198,359 +0.02(+0.24%)
Feb 09, 2018 8.430 8.460 8.180 8.400 275,658 -0.03(-0.36%)
Feb 08, 2018 8.530 8.530 8.410 8.430 179,314 -0.06(-0.71%)
Feb 07, 2018 8.510 8.690 8.470 8.490 169,322 -0.02(-0.24%)
Feb 06, 2018 8.380 8.580 8.270 8.510 215,270 +0.04(+0.47%)
Feb 05, 2018 8.550 8.550 8.470 8.470 162,734 -0.11(-1.28%)
Feb 02, 2018 8.650 8.650 8.470 8.580 394,359 -0.07(-0.81%)
Feb 01, 2018 8.710 8.710 8.620 8.650 114,468 -0.06(-0.69%)
Jan 31, 2018 8.650 8.730 8.640 8.710 175,989 +0.06(+0.69%)
Jan 30, 2018 8.720 8.780 8.640 8.650 229,909 -0.13(-1.48%)
Jan 29, 2018 8.820 8.830 8.720 8.780 198,783 -0.08(-0.90%)
Jan 26, 2018 8.860 8.890 8.800 8.860 117,102 -0.01(-0.11%)
Jan 25, 2018 8.960 8.980 8.870 8.870 136,976 -0.06(-0.67%)
Jan 24, 2018 8.890 8.960 8.890 8.930 176,149 +0.06(+0.68%)
Jan 23, 2018 9.000 9.030 8.870 8.870 207,247 -0.18(-1.99%)
Jan 22, 2018 8.960 9.080 8.950 9.050 166,640 +0.09(+1.00%)
Jan 19, 2018 8.970 8.980 8.820 8.960 140,757 -0.03(-0.33%)
Jan 18, 2018 8.990 9.010 8.960 8.990 164,782 -0.01(-0.11%)
Jan 17, 2018 8.890 9.040 8.890 9.000 213,278 +0.11(+1.24%)
Jan 16, 2018 8.710 8.980 8.710 8.890 469,778 +0.25(+2.89%)
Jan 15, 2018 8.750 8.800 8.580 8.640 443,890 -0.17(-1.93%)
Jan 12, 2018 8.950 8.960 8.810 8.810 306,868 -0.15(-1.67%)
Jan 11, 2018 8.940 9.000 8.910 8.960 126,059 +0.00(+0.00%)
Jan 10, 2018 8.990 9.020 8.930 8.960 182,672 -0.03(-0.33%)
Jan 09, 2018 9.000 9.080 8.960 8.990 151,763 -0.04(-0.44%)
Jan 08, 2018 9.040 9.050 8.960 9.030 175,908 +0.04(+0.44%)
Jan 05, 2018 9.010 9.050 8.960 8.990 126,514 -0.02(-0.22%)
Jan 04, 2018 9.020 9.050 8.960 9.010 148,575 +0.00(+0.00%)
Jan 03, 2018 9.100 9.150 9.000 9.010 113,908 -0.10(-1.10%)
Jan 02, 2018 9.150 9.150 9.070 9.110 110,180 -0.04(-0.44%)
Dec 29, 2017 9.150 9.150 9.150 0 -0.04(-0.44%)
Dec 28, 2017 9.070 9.190 9.070 9.190 94,689 +0.09(+0.99%)
Dec 27, 2017 9.060 9.120 9.060 9.100 77,745 +0.05(+0.55%)
Dec 22, 2017 9.000 9.070 9.000 9.050 110,451 +0.05(+0.56%)
Dec 21, 2017 9.010 9.025 8.910 9.000 224,755 +0.02(+0.22%)
Dec 20, 2017 9.080 9.160 8.940 8.980 530,065 -0.13(-1.43%)
Dec 19, 2017 9.150 9.200 9.050 9.110 244,688 -0.05(-0.55%)
Dec 18, 2017 9.260 9.300 9.150 9.160 127,483 -0.03(-0.33%)
Dec 15, 2017 9.140 9.260 9.140 9.190 358,310 +0.05(+0.55%)
Dec 14, 2017 9.170 9.240 9.130 9.140 124,231 -0.06(-0.65%)
Dec 13, 2017 9.250 9.260 9.140 9.200 157,413 -0.08(-0.86%)
Dec 12, 2017 9.250 9.330 9.240 9.280 170,086 -0.01(-0.11%)
Dec 11, 2017 9.370 9.380 9.280 9.290 80,260 -0.06(-0.64%)
Dec 08, 2017 9.260 9.440 9.260 9.350 139,905 +0.08(+0.86%)
Dec 07, 2017 9.230 9.310 9.230 9.270 103,061 +0.05(+0.54%)
Dec 06, 2017 9.220 9.270 9.180 9.220 204,546 +0.00(+0.00%)
Dec 05, 2017 9.250 9.290 9.210 9.220 111,598 -0.05(-0.54%)
Dec 04, 2017 9.310 9.310 9.260 9.270 196,014 -0.03(-0.32%)
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.