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

Extendicare Inc (TSX: EXE )

9.270 -0.010 (-0.11%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 20, 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 (%)
Jun 30, 2021 8.510 8.510 8.510 0 +0.01(+0.12%)
Jun 29, 2021 8.590 8.600 8.480 8.500 117,665 -0.10(-1.16%)
Jun 28, 2021 8.610 8.640 8.570 8.600 120,647 -0.06(-0.69%)
Jun 25, 2021 8.610 8.670 8.540 8.660 139,867 +0.05(+0.58%)
Jun 24, 2021 8.690 8.690 8.550 8.610 157,577 +0.02(+0.23%)
Jun 23, 2021 8.520 8.710 8.520 8.590 235,747 +0.09(+1.06%)
Jun 22, 2021 8.490 8.510 8.410 8.500 79,650 +0.05(+0.59%)
Jun 21, 2021 8.360 8.500 8.360 8.450 130,377 +0.13(+1.56%)
Jun 18, 2021 8.300 8.360 8.210 8.320 320,730 -0.04(-0.48%)
Jun 17, 2021 8.300 8.530 8.300 8.360 194,634 +0.07(+0.84%)
Jun 16, 2021 8.210 8.300 8.180 8.290 190,947 +0.11(+1.34%)
Jun 15, 2021 8.180 8.250 8.130 8.180 176,299 +0.02(+0.25%)
Jun 14, 2021 8.240 8.250 8.130 8.160 143,928 -0.05(-0.61%)
Jun 11, 2021 8.210 8.230 8.170 8.210 101,121 +0.04(+0.49%)
Jun 10, 2021 8.200 8.230 8.170 8.170 97,235 +0.02(+0.25%)
Jun 09, 2021 8.240 8.250 8.130 8.150 122,220 -0.05(-0.61%)
Jun 08, 2021 8.160 8.250 8.160 8.200 113,919 +0.02(+0.24%)
Jun 07, 2021 8.200 8.260 8.160 8.180 94,809 -0.02(-0.24%)
Jun 04, 2021 8.230 8.230 8.120 8.200 69,592 +0.04(+0.49%)
Jun 03, 2021 8.100 8.220 8.100 8.160 126,962 +0.04(+0.49%)
Jun 02, 2021 8.100 8.130 8.060 8.120 113,155 +0.00(+0.00%)
Jun 01, 2021 8.110 8.170 8.100 8.120 85,728 +0.01(+0.12%)
May 31, 2021 8.060 8.160 8.060 8.110 88,710 +0.04(+0.50%)
May 28, 2021 8.120 8.120 8.050 8.070 149,428 -0.02(-0.25%)
May 27, 2021 8.210 8.210 8.090 8.090 380,304 -0.12(-1.46%)
May 26, 2021 8.040 8.230 8.030 8.210 201,121 +0.15(+1.86%)
May 25, 2021 8.050 8.130 8.010 8.060 112,421 +0.01(+0.12%)
May 21, 2021 8.050 8.050 8.050 0 -0.02(-0.25%)
May 20, 2021 8.080 8.120 8.020 8.070 102,258 -0.01(-0.12%)
May 19, 2021 7.950 8.080 7.870 8.080 166,642 +0.09(+1.13%)
May 18, 2021 8.050 8.050 7.960 7.990 123,107 -0.03(-0.37%)
May 17, 2021 7.950 8.130 7.950 8.020 171,041 -0.07(-0.87%)
May 14, 2021 7.720 8.100 7.720 8.090 408,943 +0.41(+5.34%)
May 13, 2021 7.620 7.790 7.560 7.680 111,362 -0.02(-0.26%)
May 12, 2021 7.840 7.840 7.670 7.700 140,148 -0.11(-1.41%)
May 11, 2021 7.820 7.920 7.790 7.810 112,514 -0.02(-0.26%)
May 10, 2021 7.850 7.900 7.780 7.830 121,136 -0.01(-0.13%)
May 07, 2021 7.820 7.890 7.810 7.840 140,461 -0.01(-0.13%)
May 06, 2021 7.860 7.910 7.830 7.850 96,164 +0.01(+0.13%)
May 05, 2021 7.920 7.930 7.830 7.840 85,929 -0.08(-1.01%)
May 04, 2021 7.800 7.920 7.760 7.920 160,722 +0.12(+1.54%)
May 03, 2021 7.800 7.850 7.790 7.800 94,006 -0.01(-0.13%)
Apr 30, 2021 7.780 7.820 7.710 7.810 284,475 +0.02(+0.26%)
Apr 29, 2021 7.760 7.830 7.760 7.790 409,193 +0.04(+0.52%)
Apr 28, 2021 7.700 7.770 7.670 7.750 130,655 +0.08(+1.04%)
Apr 27, 2021 7.600 7.700 7.570 7.670 136,035 +0.06(+0.79%)
Apr 26, 2021 7.630 7.680 7.570 7.610 159,876 -0.01(-0.13%)
Apr 23, 2021 7.670 7.670 7.580 7.620 158,776 -0.04(-0.52%)
Apr 22, 2021 7.640 7.670 7.590 7.660 150,828 +0.02(+0.26%)
Apr 21, 2021 7.550 7.650 7.550 7.640 70,404 +0.05(+0.66%)
Apr 20, 2021 7.650 7.650 7.480 7.590 284,480 -0.07(-0.91%)
Apr 19, 2021 7.710 7.750 7.650 7.660 153,654 -0.08(-1.03%)
Apr 16, 2021 7.850 7.890 7.700 7.740 168,677 -0.09(-1.15%)
Apr 15, 2021 7.800 7.850 7.780 7.830 102,791 +0.07(+0.90%)
Apr 14, 2021 7.770 7.860 7.750 7.760 69,148 +0.01(+0.13%)
Apr 13, 2021 7.770 7.810 7.740 7.750 100,117 -0.07(-0.90%)
Apr 12, 2021 7.820 7.830 7.750 7.820 103,727 -0.01(-0.13%)
Apr 09, 2021 7.800 7.890 7.720 7.830 180,535 +0.05(+0.64%)
Apr 08, 2021 7.750 7.780 7.610 7.780 186,735 +0.04(+0.52%)
Apr 07, 2021 7.760 7.830 7.690 7.740 133,064 -0.04(-0.51%)
Apr 06, 2021 7.820 7.860 7.750 7.780 120,581 -0.05(-0.64%)
Apr 05, 2021 7.770 7.830 7.710 7.830 127,745 +0.07(+0.90%)
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.