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

Extendicare Inc (TSX: EXE )

9.280 -0.090 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Mar 31, 2021 7.730 7.730 7.680 7.700 136,461 -0.01(-0.13%)
Mar 30, 2021 7.610 7.740 7.520 7.710 168,373 +0.04(+0.52%)
Mar 29, 2021 7.700 7.700 7.620 7.670 413,160 -0.05(-0.65%)
Mar 26, 2021 7.660 7.740 7.600 7.720 199,829 +0.08(+1.05%)
Mar 25, 2021 7.600 7.660 7.490 7.640 142,436 -0.01(-0.13%)
Mar 24, 2021 7.510 7.680 7.480 7.650 284,090 +0.21(+2.82%)
Mar 23, 2021 7.560 7.560 7.420 7.440 179,444 -0.11(-1.46%)
Mar 22, 2021 7.470 7.580 7.460 7.550 291,720 +0.10(+1.34%)
Mar 19, 2021 7.330 7.460 7.330 7.450 202,597 +0.15(+2.05%)
Mar 18, 2021 7.370 7.380 7.260 7.300 211,032 -0.09(-1.22%)
Mar 17, 2021 7.300 7.420 7.230 7.390 240,672 +0.09(+1.23%)
Mar 16, 2021 7.280 7.350 7.210 7.300 167,520 +0.02(+0.27%)
Mar 15, 2021 7.350 7.400 7.240 7.280 181,620 -0.06(-0.82%)
Mar 12, 2021 7.200 7.340 7.090 7.340 297,015 +0.18(+2.51%)
Mar 11, 2021 7.350 7.350 7.090 7.160 402,759 -0.13(-1.78%)
Mar 10, 2021 7.180 7.350 7.150 7.290 434,585 +0.17(+2.39%)
Mar 09, 2021 6.910 7.150 6.880 7.120 439,323 +0.24(+3.49%)
Mar 08, 2021 6.940 6.960 6.850 6.880 253,925 -0.05(-0.72%)
Mar 05, 2021 6.820 6.930 6.710 6.930 330,485 +0.11(+1.61%)
Mar 04, 2021 7.080 7.120 6.770 6.820 513,297 -0.25(-3.54%)
Mar 03, 2021 7.270 7.400 7.010 7.070 638,449 -0.16(-2.21%)
Mar 02, 2021 7.020 7.330 7.000 7.230 709,131 +0.27(+3.88%)
Mar 01, 2021 6.770 7.070 6.750 6.960 1,047,199 +0.32(+4.82%)
Feb 26, 2021 6.590 6.770 6.500 6.640 719,079 +0.13(+2.00%)
Feb 25, 2021 6.590 6.610 6.490 6.510 237,165 -0.08(-1.21%)
Feb 24, 2021 6.480 6.600 6.470 6.590 409,531 +0.13(+2.01%)
Feb 23, 2021 6.440 6.470 6.320 6.460 308,027 +0.02(+0.31%)
Feb 22, 2021 6.410 6.500 6.400 6.440 235,432 +0.04(+0.63%)
Feb 19, 2021 6.370 6.430 6.360 6.400 290,447 +0.03(+0.47%)
Feb 18, 2021 6.430 6.500 6.360 6.370 254,280 -0.11(-1.70%)
Feb 17, 2021 6.450 6.500 6.360 6.480 394,265 +0.02(+0.31%)
Feb 16, 2021 6.480 6.600 6.400 6.460 348,491 +0.04(+0.62%)
Feb 12, 2021 6.420 6.420 6.420 0 +0.03(+0.47%)
Feb 11, 2021 6.420 6.490 6.360 6.390 419,779 -0.02(-0.31%)
Feb 10, 2021 6.330 6.410 6.300 6.410 353,102 +0.08(+1.26%)
Feb 09, 2021 6.250 6.330 6.210 6.330 279,134 +0.07(+1.12%)
Feb 08, 2021 6.260 6.340 6.220 6.260 252,056 +0.04(+0.64%)
Feb 05, 2021 6.160 6.280 6.110 6.220 1,393,773 +0.09(+1.47%)
Feb 04, 2021 6.160 6.170 6.100 6.130 285,781 -0.03(-0.49%)
Feb 03, 2021 6.260 6.260 6.110 6.160 358,056 -0.09(-1.44%)
Feb 02, 2021 6.270 6.360 6.230 6.250 357,432 +0.02(+0.32%)
Feb 01, 2021 6.160 6.280 6.100 6.230 615,272 +0.09(+1.47%)
Jan 29, 2021 6.150 6.220 6.100 6.140 282,640 +0.02(+0.33%)
Jan 28, 2021 6.090 6.280 6.060 6.120 382,060 +0.05(+0.82%)
Jan 27, 2021 6.200 6.280 6.070 6.070 747,401 -0.21(-3.34%)
Jan 26, 2021 6.200 6.340 6.200 6.280 272,683 +0.06(+0.96%)
Jan 25, 2021 6.110 6.260 6.110 6.220 279,787 +0.10(+1.63%)
Jan 22, 2021 6.130 6.150 6.100 6.120 229,900 -0.06(-0.97%)
Jan 21, 2021 6.270 6.270 6.130 6.180 234,404 -0.04(-0.64%)
Jan 20, 2021 6.180 6.220 6.150 6.220 124,839 +0.03(+0.48%)
Jan 19, 2021 6.100 6.200 6.040 6.190 266,764 +0.11(+1.81%)
Jan 18, 2021 6.000 6.200 5.990 6.080 336,784 +0.12(+2.01%)
Jan 15, 2021 5.820 6.000 5.800 5.960 508,042 +0.08(+1.36%)
Jan 14, 2021 6.130 6.170 5.850 5.880 1,013,751 -0.30(-4.85%)
Jan 13, 2021 6.200 6.250 6.100 6.180 308,816 -0.04(-0.64%)
Jan 12, 2021 6.270 6.270 6.200 6.220 224,212 -0.04(-0.64%)
Jan 11, 2021 6.280 6.300 6.220 6.260 194,854 -0.05(-0.79%)
Jan 08, 2021 6.330 6.380 6.300 6.310 163,507 -0.01(-0.16%)
Jan 07, 2021 6.480 6.480 6.310 6.320 363,309 -0.15(-2.32%)
Jan 06, 2021 6.540 6.540 6.430 6.470 248,496 -0.04(-0.61%)
Jan 05, 2021 6.500 6.550 6.440 6.510 174,738 +0.03(+0.46%)
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.