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

Extendicare Inc (TSX: EXE )

7.540 +0.060 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jul 31, 2015 8.630 8.630 8.630 0 +0.16(+1.89%)
Jul 30, 2015 8.400 8.520 8.280 8.470 133,491 +0.00(+0.00%)
Jul 29, 2015 8.490 8.530 8.390 8.470 106,980 -0.01(-0.12%)
Jul 28, 2015 8.410 8.530 8.390 8.480 106,376 +0.05(+0.59%)
Jul 27, 2015 8.460 8.470 8.235 8.430 206,077 -0.12(-1.40%)
Jul 24, 2015 8.570 8.620 8.510 8.550 96,295 -0.05(-0.58%)
Jul 23, 2015 8.670 8.690 8.550 8.600 170,470 -0.07(-0.81%)
Jul 22, 2015 8.520 8.720 8.520 8.670 253,616 +0.08(+0.93%)
Jul 21, 2015 8.700 8.740 8.540 8.590 239,301 -0.12(-1.38%)
Jul 20, 2015 8.750 8.760 8.660 8.710 226,440 -0.06(-0.68%)
Jul 17, 2015 8.560 8.790 8.490 8.770 403,767 +0.28(+3.30%)
Jul 16, 2015 8.490 8.490 584,779 -0.02(-0.24%)
Jul 15, 2015 8.200 8.590 8.200 8.510 749,176 +0.43(+5.32%)
Jul 14, 2015 7.980 8.120 7.920 8.080 317,566 +0.09(+1.13%)
Jul 13, 2015 7.950 8.080 7.930 7.990 398,702 +0.08(+1.01%)
Jul 10, 2015 7.810 7.990 7.790 7.910 410,245 +0.17(+2.20%)
Jul 09, 2015 7.740 7.760 7.670 7.740 331,490 -0.01(-0.13%)
Jul 08, 2015 7.670 7.760 7.570 7.750 255,388 +0.03(+0.39%)
Jul 07, 2015 7.600 7.730 7.520 7.720 179,642 +0.06(+0.78%)
Jul 06, 2015 7.540 7.660 7.530 7.660 110,724 +0.00(+0.00%)
Jul 03, 2015 7.670 7.780 7.660 7.660 123,713 -0.01(-0.13%)
Jul 02, 2015 7.560 7.710 7.560 7.670 237,088 +0.10(+1.32%)
Jun 30, 2015 7.570 7.570 7.570 0 +0.07(+0.93%)
Jun 29, 2015 7.500 7.550 7.470 7.500 233,227 -0.05(-0.66%)
Jun 26, 2015 7.640 7.670 7.505 7.550 143,874 -0.05(-0.66%)
Jun 25, 2015 7.610 7.640 7.550 7.600 140,399 +0.04(+0.53%)
Jun 24, 2015 7.670 7.680 7.560 7.560 168,027 -0.08(-1.05%)
Jun 23, 2015 7.650 7.740 7.600 7.640 163,405 +0.02(+0.26%)
Jun 22, 2015 7.650 7.660 7.550 7.620 415,769 +0.10(+1.33%)
Jun 19, 2015 7.360 7.530 7.360 7.520 369,733 +0.16(+2.17%)
Jun 18, 2015 7.230 7.380 7.200 7.360 200,959 +0.25(+3.52%)
Jun 17, 2015 7.050 7.120 6.970 7.110 82,277 +0.05(+0.71%)
Jun 16, 2015 7.170 7.170 7.010 7.060 466,756 -0.09(-1.26%)
Jun 15, 2015 7.140 7.180 7.050 7.150 530,743 +0.05(+0.70%)
Jun 12, 2015 7.120 7.170 7.060 7.100 231,569 -0.05(-0.70%)
Jun 11, 2015 7.100 7.160 7.060 7.150 636,137 +0.09(+1.27%)
Jun 10, 2015 7.050 7.110 7.020 7.060 67,102 +0.06(+0.86%)
Jun 09, 2015 7.020 7.020 6.940 7.000 303,680 -0.02(-0.28%)
Jun 08, 2015 7.130 7.160 6.990 7.020 189,973 -0.16(-2.23%)
Jun 05, 2015 7.200 7.210 7.110 7.180 94,634 +0.02(+0.28%)
Jun 04, 2015 7.210 7.250 7.100 7.160 112,399 -0.07(-0.97%)
Jun 03, 2015 7.280 7.280 7.170 7.230 48,216 -0.01(-0.14%)
Jun 02, 2015 7.270 7.330 7.210 7.240 93,914 -0.03(-0.41%)
Jun 01, 2015 7.280 7.300 7.170 7.270 108,612 +0.01(+0.14%)
May 29, 2015 7.190 7.320 7.185 7.260 128,846 +0.07(+0.97%)
May 28, 2015 7.360 7.370 7.170 7.190 303,413 -0.20(-2.71%)
May 27, 2015 7.460 7.500 7.300 7.390 102,496 -0.10(-1.34%)
May 26, 2015 7.680 7.680 7.440 7.490 167,890 -0.12(-1.58%)
May 25, 2015 7.600 7.650 7.550 7.610 45,600 +0.03(+0.40%)
May 22, 2015 7.750 7.750 7.550 7.580 96,583 -0.13(-1.69%)
May 21, 2015 7.710 7.750 7.630 7.710 86,345 +0.00(+0.00%)
May 20, 2015 7.720 7.760 7.700 7.710 88,368 -0.04(-0.52%)
May 19, 2015 7.790 7.810 7.710 7.750 204,492 -0.06(-0.77%)
May 15, 2015 7.810 7.810 7.810 0 +0.09(+1.17%)
May 14, 2015 7.510 7.730 7.500 7.720 507,397 +0.22(+2.93%)
May 13, 2015 7.880 7.880 7.440 7.500 541,937 -0.30(-3.85%)
May 12, 2015 7.850 7.895 7.770 7.800 158,870 -0.09(-1.14%)
May 11, 2015 7.900 7.970 7.790 7.890 117,454 -0.02(-0.25%)
May 08, 2015 7.740 8.010 7.720 7.910 275,606 +0.19(+2.46%)
May 07, 2015 7.860 7.890 7.680 7.720 179,636 -0.10(-1.28%)
May 06, 2015 7.910 7.950 7.760 7.820 152,172 -0.15(-1.88%)
May 05, 2015 8.020 8.020 7.870 7.970 138,345 -0.04(-0.50%)
May 04, 2015 8.050 8.080 7.980 8.010 109,653 +0.04(+0.50%)
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.