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

Extendicare Inc (TSX: EXE )

7.550 +0.260 (+3.57%)
Streaming Delayed Price Updated: 4:00 PM 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, 2020 7.760 7.830 7.480 7.750 510,475 -0.26(-3.25%)
Feb 27, 2020 8.100 8.100 7.890 8.010 181,028 -0.24(-2.91%)
Feb 26, 2020 8.180 8.300 8.180 8.250 322,506 -0.08(-0.96%)
Feb 25, 2020 8.350 8.470 8.300 8.330 253,198 -0.03(-0.36%)
Feb 24, 2020 8.430 8.470 8.320 8.360 308,651 -0.19(-2.22%)
Feb 21, 2020 8.530 8.570 8.500 8.550 109,235 -0.02(-0.23%)
Feb 20, 2020 8.610 8.640 8.500 8.570 221,367 -0.05(-0.58%)
Feb 19, 2020 8.700 8.750 8.580 8.620 176,627 -0.08(-0.92%)
Feb 18, 2020 8.680 8.760 8.660 8.700 100,535 +0.03(+0.35%)
Feb 14, 2020 8.670 8.670 8.670 0 +0.13(+1.52%)
Feb 13, 2020 8.610 8.640 8.510 8.540 164,083 -0.12(-1.39%)
Feb 12, 2020 8.680 8.690 8.600 8.660 170,695 +0.01(+0.12%)
Feb 11, 2020 8.580 8.720 8.570 8.650 222,885 +0.10(+1.17%)
Feb 10, 2020 8.510 8.550 8.470 8.550 132,106 +0.02(+0.23%)
Feb 07, 2020 8.550 8.570 8.460 8.530 210,792 -0.02(-0.23%)
Feb 06, 2020 8.540 8.580 8.500 8.550 149,690 +0.05(+0.59%)
Feb 05, 2020 8.370 8.540 8.330 8.500 206,424 +0.19(+2.29%)
Feb 04, 2020 8.210 8.350 8.210 8.310 211,385 +0.11(+1.34%)
Feb 03, 2020 8.250 8.250 8.170 8.200 792,065 -0.03(-0.36%)
Jan 31, 2020 8.330 8.370 8.200 8.230 194,507 -0.10(-1.20%)
Jan 30, 2020 8.400 8.470 8.310 8.330 184,790 -0.10(-1.19%)
Jan 29, 2020 8.510 8.540 8.430 8.430 243,637 -0.02(-0.24%)
Jan 28, 2020 8.490 8.660 8.440 8.450 229,949 -0.07(-0.82%)
Jan 27, 2020 8.520 8.550 8.440 8.520 207,542 -0.07(-0.81%)
Jan 24, 2020 8.680 8.730 8.580 8.590 99,016 -0.07(-0.81%)
Jan 23, 2020 8.710 8.790 8.650 8.660 109,997 -0.04(-0.46%)
Jan 22, 2020 8.700 8.750 8.670 8.700 159,552 -0.01(-0.11%)
Jan 21, 2020 8.750 8.750 8.690 8.710 103,202 -0.05(-0.57%)
Jan 20, 2020 8.790 8.790 8.740 8.760 71,018 -0.01(-0.11%)
Jan 17, 2020 8.780 8.840 8.750 8.770 60,916 -0.01(-0.11%)
Jan 16, 2020 8.830 8.830 8.700 8.780 128,587 -0.01(-0.11%)
Jan 15, 2020 8.810 8.850 8.750 8.790 127,865 +0.05(+0.57%)
Jan 14, 2020 8.730 8.850 8.730 8.740 160,479 +0.02(+0.23%)
Jan 13, 2020 8.620 8.730 8.570 8.720 153,991 +0.13(+1.51%)
Jan 10, 2020 8.540 8.590 8.500 8.590 99,364 +0.08(+0.94%)
Jan 09, 2020 8.520 8.540 8.470 8.510 211,639 +0.03(+0.35%)
Jan 08, 2020 8.640 8.650 8.460 8.480 223,361 -0.13(-1.51%)
Jan 07, 2020 8.680 8.680 8.610 8.610 130,586 -0.07(-0.81%)
Jan 06, 2020 8.480 8.690 8.440 8.680 221,292 +0.20(+2.36%)
Jan 03, 2020 8.420 8.500 8.410 8.480 90,329 +0.03(+0.36%)
Jan 02, 2020 8.490 8.510 8.410 8.450 158,762 +0.01(+0.12%)
Dec 31, 2019 8.440 8.440 8.440 0 -0.10(-1.17%)
Dec 30, 2019 8.520 8.560 8.490 8.540 109,720 -0.05(-0.58%)
Dec 27, 2019 8.570 8.600 8.500 8.590 111,756 +0.07(+0.82%)
Dec 24, 2019 8.520 8.520 8.520 0 +0.00(+0.00%)
Dec 23, 2019 8.420 8.560 8.410 8.520 171,839 +0.07(+0.83%)
Dec 20, 2019 8.550 8.610 8.440 8.450 197,984 -0.09(-1.05%)
Dec 19, 2019 8.550 8.660 8.530 8.540 197,877 +0.00(+0.00%)
Dec 18, 2019 8.500 8.650 8.460 8.540 138,269 +0.05(+0.59%)
Dec 17, 2019 8.590 8.630 8.450 8.490 142,135 -0.09(-1.05%)
Dec 16, 2019 8.500 8.650 8.500 8.580 135,285 +0.11(+1.30%)
Dec 13, 2019 8.470 8.500 8.430 8.470 87,917 +0.02(+0.24%)
Dec 12, 2019 8.520 8.620 8.440 8.450 184,709 -0.08(-0.94%)
Dec 11, 2019 8.730 8.740 8.510 8.530 153,420 -0.19(-2.18%)
Dec 10, 2019 8.680 8.750 8.640 8.720 130,388 +0.06(+0.69%)
Dec 09, 2019 8.600 8.680 8.600 8.660 205,350 +0.04(+0.46%)
Dec 06, 2019 8.490 8.630 8.490 8.620 191,396 +0.13(+1.53%)
Dec 05, 2019 8.420 8.510 8.420 8.490 93,971 +0.06(+0.71%)
Dec 04, 2019 8.400 8.480 8.390 8.430 179,132 +0.02(+0.24%)
Dec 03, 2019 8.420 8.450 8.330 8.410 115,176 -0.04(-0.47%)
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.