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

Extendicare Inc (TSX: EXE )

7.260 -0.170 (-2.29%)
Streaming Delayed Price Updated: 11:44 AM 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 (%)
Jul 31, 2018 7.340 7.440 7.320 7.430 129,160 +0.09(+1.23%)
Jul 30, 2018 7.360 7.470 7.260 7.340 175,287 -0.07(-0.94%)
Jul 27, 2018 7.270 7.420 7.220 7.410 338,553 +0.16(+2.21%)
Jul 26, 2018 7.260 7.100 7.250 322,553 +0.10(+1.40%)
Jul 25, 2018 7.190 7.190 7.120 7.150 95,671 -0.04(-0.56%)
Jul 24, 2018 7.190 7.230 7.170 7.190 111,700 +0.00(+0.00%)
Jul 23, 2018 7.190 7.200 7.130 7.190 80,281 +0.04(+0.56%)
Jul 20, 2018 7.160 7.200 7.120 7.150 165,866 -0.01(-0.14%)
Jul 19, 2018 7.140 7.185 7.140 7.160 143,026 +0.00(+0.00%)
Jul 18, 2018 7.160 7.240 7.160 7.160 169,924 -0.01(-0.14%)
Jul 17, 2018 7.180 7.185 7.140 7.170 113,347 +0.00(+0.00%)
Jul 16, 2018 7.230 7.270 7.160 7.170 102,561 -0.04(-0.55%)
Jul 13, 2018 7.170 7.260 7.160 7.210 61,727 +0.02(+0.28%)
Jul 12, 2018 7.200 7.220 7.130 7.190 86,786 +0.03(+0.42%)
Jul 11, 2018 7.230 7.240 7.160 7.160 97,080 -0.08(-1.10%)
Jul 10, 2018 7.270 7.280 7.220 7.240 61,057 -0.01(-0.14%)
Jul 09, 2018 7.290 7.290 7.250 7.250 93,702 -0.01(-0.14%)
Jul 06, 2018 7.330 7.250 7.260 225,289 +0.01(+0.14%)
Jul 05, 2018 7.190 7.250 7.130 7.250 164,824 +0.07(+0.97%)
Jul 04, 2018 7.130 7.230 7.130 7.180 84,347 +0.05(+0.70%)
Jul 03, 2018 7.250 7.265 7.120 7.130 161,821 -0.12(-1.66%)
Jun 29, 2018 7.250 7.250 7.250 0 +0.02(+0.28%)
Jun 28, 2018 7.260 7.280 7.160 7.230 203,814 -0.10(-1.36%)
Jun 27, 2018 7.420 7.420 7.325 7.330 335,415 -0.05(-0.68%)
Jun 26, 2018 7.440 7.500 7.380 7.380 216,792 -0.06(-0.81%)
Jun 25, 2018 7.450 7.480 7.410 7.440 247,417 +0.00(+0.00%)
Jun 22, 2018 7.440 7.440 7.360 7.440 148,820 +0.02(+0.27%)
Jun 21, 2018 7.390 7.425 7.350 7.420 106,515 +0.03(+0.41%)
Jun 20, 2018 7.460 7.460 7.380 7.390 105,250 -0.06(-0.81%)
Jun 19, 2018 7.350 7.480 7.340 7.450 118,758 +0.09(+1.22%)
Jun 18, 2018 7.420 7.420 7.340 7.360 93,264 -0.06(-0.81%)
Jun 15, 2018 7.520 7.410 7.420 316,327 -0.03(-0.40%)
Jun 14, 2018 7.360 7.490 7.360 7.450 94,490 +0.10(+1.36%)
Jun 13, 2018 7.440 7.440 7.310 7.350 153,839 -0.07(-0.94%)
Jun 12, 2018 7.530 7.540 7.410 7.420 164,189 -0.12(-1.59%)
Jun 11, 2018 7.560 7.600 7.520 7.540 90,894 -0.02(-0.26%)
Jun 08, 2018 7.460 7.560 7.430 7.560 123,923 +0.07(+0.93%)
Jun 07, 2018 7.610 7.610 7.430 7.490 180,610 -0.13(-1.71%)
Jun 06, 2018 7.650 7.620 126,969 +0.05(+0.66%)
Jun 05, 2018 7.530 7.580 7.510 7.570 160,903 +0.05(+0.66%)
Jun 04, 2018 7.460 7.530 7.460 7.520 202,335 +0.05(+0.67%)
Jun 01, 2018 7.370 7.540 7.350 7.470 244,701 +0.10(+1.36%)
May 31, 2018 7.450 7.470 7.320 7.370 221,202 -0.10(-1.34%)
May 30, 2018 7.480 7.490 7.420 7.470 170,453 +0.00(+0.00%)
May 29, 2018 7.580 7.580 7.470 7.470 216,296 -0.11(-1.45%)
May 28, 2018 7.600 7.620 7.550 7.580 101,763 +0.01(+0.13%)
May 25, 2018 7.560 7.600 7.550 7.570 186,402 +0.01(+0.13%)
May 24, 2018 7.690 7.690 7.560 7.560 383,466 -0.14(-1.82%)
May 23, 2018 7.700 7.710 7.650 7.700 400,786 +0.00(+0.00%)
May 22, 2018 7.650 7.750 7.640 7.700 201,312 +0.06(+0.79%)
May 18, 2018 7.640 7.640 7.640 0 -0.01(-0.13%)
May 17, 2018 7.750 7.800 7.620 7.650 259,620 -0.05(-0.65%)
May 16, 2018 7.530 7.770 7.530 7.700 306,910 +0.15(+1.99%)
May 15, 2018 7.460 7.640 7.370 7.550 347,857 +0.05(+0.67%)
May 14, 2018 7.810 7.810 7.500 7.500 547,710 -0.32(-4.09%)
May 11, 2018 8.030 8.040 7.710 7.820 706,605 -0.27(-3.34%)
May 10, 2018 8.000 8.090 8.000 8.090 208,741 +0.06(+0.75%)
May 09, 2018 8.030 8.080 8.000 8.030 146,087 +0.01(+0.12%)
May 08, 2018 8.140 8.140 7.990 8.020 225,149 -0.09(-1.11%)
May 07, 2018 8.030 8.170 8.030 8.110 269,170 +0.06(+0.75%)
May 04, 2018 7.980 8.090 7.960 8.050 365,962 -0.06(-0.74%)
May 03, 2018 8.140 8.220 8.080 8.110 193,985 -0.14(-1.70%)
May 02, 2018 8.310 8.320 8.250 8.250 100,240 -0.08(-0.96%)
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.