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 28, 2022 7.600 7.740 7.570 7.680 271,900 +0.05(+0.66%)
Feb 25, 2022 7.590 7.630 7.530 7.630 224,780 +0.12(+1.60%)
Feb 24, 2022 7.500 7.580 7.370 7.510 248,766 -0.08(-1.05%)
Feb 23, 2022 7.630 7.650 7.560 7.590 99,579 +0.01(+0.13%)
Feb 22, 2022 7.530 7.600 7.470 7.580 138,391 +0.06(+0.80%)
Feb 18, 2022 7.520 0 -0.09(-1.18%)
Feb 17, 2022 7.640 7.720 7.600 7.610 116,140 -0.02(-0.26%)
Feb 16, 2022 7.600 7.670 7.580 7.630 122,037 -0.01(-0.13%)
Feb 15, 2022 7.670 7.750 7.620 7.640 162,892 -0.01(-0.13%)
Feb 14, 2022 7.810 7.830 7.650 7.650 233,683 -0.12(-1.54%)
Feb 11, 2022 7.810 7.830 7.720 7.770 267,077 +0.00(+0.00%)
Feb 10, 2022 7.710 7.800 7.710 7.770 254,665 +0.00(+0.00%)
Feb 09, 2022 7.680 7.790 7.650 7.770 239,974 +0.13(+1.70%)
Feb 08, 2022 7.610 7.660 7.500 7.640 230,144 +0.05(+0.66%)
Feb 07, 2022 7.460 7.640 7.420 7.590 364,312 +0.13(+1.74%)
Feb 04, 2022 7.330 7.470 7.330 7.460 297,901 +0.14(+1.91%)
Feb 03, 2022 7.160 7.320 410,933 +0.14(+1.95%)
Feb 02, 2022 7.290 7.290 7.140 7.180 303,235 -0.08(-1.10%)
Feb 01, 2022 7.260 7.260 7.150 7.260 326,225 +0.00(+0.00%)
Jan 31, 2022 7.180 7.260 151,029 +0.09(+1.26%)
Jan 28, 2022 7.040 7.170 6.990 7.170 327,635 +0.12(+1.70%)
Jan 27, 2022 7.140 7.180 7.040 7.050 301,057 -0.06(-0.84%)
Jan 26, 2022 7.190 7.200 7.050 7.110 192,446 +0.00(+0.00%)
Jan 25, 2022 7.070 7.130 6.960 7.110 221,241 +0.01(+0.14%)
Jan 24, 2022 7.120 7.120 6.920 7.100 377,042 -0.07(-0.98%)
Jan 21, 2022 7.220 7.230 7.120 7.170 325,025 -0.07(-0.97%)
Jan 20, 2022 7.250 7.330 7.220 7.240 163,891 +0.02(+0.28%)
Jan 19, 2022 7.260 7.260 7.180 7.220 124,638 -0.02(-0.28%)
Jan 18, 2022 7.220 7.240 7.130 7.240 183,024 +0.02(+0.28%)
Jan 17, 2022 7.200 7.260 7.200 7.220 120,569 +0.02(+0.28%)
Jan 14, 2022 7.180 7.200 7.120 7.200 135,440 +0.00(+0.00%)
Jan 13, 2022 7.300 7.300 7.170 7.200 191,278 -0.06(-0.83%)
Jan 12, 2022 7.280 7.330 7.230 7.260 149,477 -0.05(-0.68%)
Jan 11, 2022 7.270 7.320 7.240 7.310 113,598 +0.04(+0.55%)
Jan 10, 2022 7.280 7.290 7.200 7.270 189,938 +0.02(+0.28%)
Jan 07, 2022 7.260 7.330 7.220 7.250 146,808 +0.01(+0.14%)
Jan 06, 2022 7.310 7.340 7.220 7.240 181,011 -0.07(-0.96%)
Jan 05, 2022 7.440 7.440 7.280 7.310 201,507 -0.11(-1.48%)
Jan 04, 2022 7.320 7.440 7.230 7.420 294,409 +0.12(+1.64%)
Dec 31, 2021 7.300 7.300 7.300 0 -0.01(-0.14%)
Dec 30, 2021 7.230 7.320 7.210 7.310 242,749 +0.08(+1.11%)
Dec 29, 2021 7.150 7.240 7.150 7.230 334,274 +0.06(+0.84%)
Dec 24, 2021 7.170 7.170 7.170 0 +0.01(+0.14%)
Dec 23, 2021 7.100 7.230 7.100 7.160 210,871 +0.01(+0.14%)
Dec 22, 2021 7.050 7.180 7.050 7.150 176,863 +0.08(+1.13%)
Dec 21, 2021 7.010 7.130 7.010 7.070 179,337 +0.06(+0.86%)
Dec 20, 2021 6.980 7.010 6.900 7.010 250,435 -0.01(-0.14%)
Dec 17, 2021 6.970 7.040 6.950 7.020 297,983 +0.05(+0.72%)
Dec 16, 2021 6.990 7.060 6.950 6.970 1,732,257 -0.05(-0.71%)
Dec 15, 2021 7.000 7.020 6.900 7.020 213,828 +0.05(+0.72%)
Dec 14, 2021 7.030 7.110 6.950 6.970 209,730 -0.08(-1.13%)
Dec 13, 2021 7.110 7.150 6.990 7.050 253,351 -0.07(-0.98%)
Dec 10, 2021 7.120 7.150 7.080 7.120 192,336 +0.08(+1.14%)
Dec 09, 2021 7.080 7.190 7.040 7.040 244,472 -0.02(-0.28%)
Dec 08, 2021 6.910 7.080 6.910 7.060 236,911 +0.14(+2.02%)
Dec 07, 2021 6.950 7.000 6.900 6.920 235,765 +0.00(+0.00%)
Dec 06, 2021 6.760 6.940 6.740 6.920 223,269 +0.21(+3.13%)
Dec 03, 2021 6.800 6.800 6.670 6.710 196,633 -0.05(-0.74%)
Dec 02, 2021 6.620 6.780 6.620 6.760 266,993 +0.13(+1.96%)
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.