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, 2023 6.580 6.580 6.480 6.530 287,294 -0.04(-0.61%)
Feb 27, 2023 6.630 6.630 6.540 6.570 95,825 -0.03(-0.45%)
Feb 24, 2023 6.600 6.630 6.540 6.600 130,821 -0.03(-0.45%)
Feb 23, 2023 6.670 6.670 6.580 6.630 106,513 +0.00(+0.00%)
Feb 22, 2023 6.690 6.750 6.610 6.630 127,034 -0.07(-1.04%)
Feb 21, 2023 6.770 6.780 6.700 6.700 78,936 -0.07(-1.03%)
Feb 17, 2023 6.770 0 +0.03(+0.45%)
Feb 16, 2023 6.660 6.790 6.660 6.740 172,099 +0.05(+0.75%)
Feb 15, 2023 6.650 6.690 6.630 6.690 158,648 +0.04(+0.60%)
Feb 14, 2023 6.650 6.700 6.640 6.650 67,180 -0.01(-0.15%)
Feb 13, 2023 6.660 6.730 6.630 6.660 78,317 +0.05(+0.76%)
Feb 10, 2023 6.620 6.650 6.600 6.610 116,019 +0.00(+0.00%)
Feb 09, 2023 6.640 6.670 6.610 6.610 135,778 +0.00(+0.00%)
Feb 08, 2023 6.750 6.760 6.610 6.610 178,435 -0.16(-2.36%)
Feb 07, 2023 6.680 6.820 6.630 6.770 189,461 +0.10(+1.50%)
Feb 06, 2023 6.710 6.820 6.630 6.670 158,823 -0.08(-1.19%)
Feb 03, 2023 6.700 6.780 6.630 6.750 266,510 +0.05(+0.75%)
Feb 02, 2023 6.680 6.750 6.680 6.700 258,746 +0.02(+0.30%)
Feb 01, 2023 6.680 6.720 6.580 6.680 275,563 -0.03(-0.45%)
Jan 31, 2023 6.620 6.720 6.620 6.710 244,631 +0.09(+1.36%)
Jan 30, 2023 6.580 6.640 6.540 6.620 180,787 -0.03(-0.45%)
Jan 27, 2023 6.580 6.680 6.570 6.650 266,675 +0.08(+1.22%)
Jan 26, 2023 6.600 6.600 6.550 6.570 203,213 +0.01(+0.15%)
Jan 25, 2023 6.560 6.600 6.520 6.560 229,973 -0.01(-0.15%)
Jan 24, 2023 6.580 6.630 6.550 6.570 276,972 -0.01(-0.15%)
Jan 23, 2023 6.550 6.640 6.520 6.580 266,978 +0.03(+0.46%)
Jan 20, 2023 6.590 6.640 6.540 6.550 316,305 -0.05(-0.76%)
Jan 19, 2023 6.610 6.720 6.570 6.600 227,736 -0.07(-1.05%)
Jan 18, 2023 6.850 6.850 6.630 6.670 244,873 -0.09(-1.33%)
Jan 17, 2023 6.750 6.840 6.740 6.760 250,494 -0.01(-0.15%)
Jan 16, 2023 6.710 6.800 6.710 6.770 101,364 +0.06(+0.89%)
Jan 13, 2023 6.690 6.770 6.690 6.710 171,955 +0.02(+0.30%)
Jan 12, 2023 6.650 6.740 6.580 6.690 311,414 +0.09(+1.36%)
Jan 11, 2023 6.560 6.610 6.540 6.600 119,632 +0.07(+1.07%)
Jan 10, 2023 6.570 6.590 6.510 6.530 64,553 -0.02(-0.31%)
Jan 09, 2023 6.550 6.650 6.540 6.550 196,192 +0.02(+0.31%)
Jan 06, 2023 6.540 6.570 6.480 6.530 127,553 +0.01(+0.15%)
Jan 05, 2023 6.520 6.560 6.470 6.520 81,964 -0.01(-0.15%)
Jan 04, 2023 6.600 6.600 6.500 6.530 132,744 +0.00(+0.00%)
Jan 03, 2023 6.550 6.670 6.490 6.530 131,991 -0.03(-0.46%)
Dec 30, 2022 6.560 0 +0.00(+0.00%)
Dec 29, 2022 6.510 6.590 6.510 6.560 148,445 +0.01(+0.15%)
Dec 28, 2022 6.540 6.580 6.500 6.550 197,050 -0.01(-0.15%)
Dec 23, 2022 6.560 0 -0.01(-0.15%)
Dec 22, 2022 6.600 6.600 6.530 6.570 117,550 -0.04(-0.61%)
Dec 21, 2022 6.580 6.660 6.580 6.610 112,418 +0.05(+0.76%)
Dec 20, 2022 6.600 6.600 6.540 6.560 112,762 +0.00(+0.00%)
Dec 19, 2022 6.620 6.630 6.560 6.560 113,634 -0.05(-0.76%)
Dec 16, 2022 6.600 6.680 6.570 6.610 163,793 -0.01(-0.15%)
Dec 15, 2022 6.600 6.680 6.600 6.620 81,730 +0.01(+0.15%)
Dec 14, 2022 6.700 6.740 6.610 6.610 105,735 -0.10(-1.49%)
Dec 13, 2022 6.700 6.750 6.660 6.710 133,676 +0.13(+1.98%)
Dec 12, 2022 6.650 6.710 6.580 6.580 138,302 -0.08(-1.20%)
Dec 09, 2022 6.630 6.700 6.630 6.660 86,706 +0.01(+0.15%)
Dec 08, 2022 6.680 6.690 6.630 6.650 85,628 -0.03(-0.45%)
Dec 07, 2022 6.710 6.740 6.670 6.680 86,680 +0.03(+0.45%)
Dec 06, 2022 6.750 6.800 6.650 6.650 119,240 -0.10(-1.48%)
Dec 05, 2022 6.720 6.810 6.720 6.750 146,253 -0.01(-0.15%)
Dec 02, 2022 6.710 6.850 6.710 6.760 119,339 -0.02(-0.29%)
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.