Skip to main content

Extendicare Inc (TSX: EXE )

7.340 -0.030 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 7.990 7.990 7.990 0 +0.02(+0.25%)
Aug 30, 2012 7.970 8.030 7.810 7.970 67,407 +0.01(+0.13%)
Aug 29, 2012 8.060 8.080 7.950 7.960 76,076 -0.13(-1.61%)
Aug 27, 2012 8.060 8.130 8.000 8.090 121,062 +0.04(+0.50%)
Aug 24, 2012 8.050 8.070 7.990 8.050 224,428 +0.03(+0.37%)
Aug 23, 2012 7.980 8.100 7.980 8.020 139,111 +0.03(+0.38%)
Aug 22, 2012 7.900 8.000 7.900 7.990 125,393 +0.10(+1.27%)
Aug 21, 2012 7.860 7.990 7.810 7.890 122,627 -0.01(-0.13%)
Aug 20, 2012 7.910 8.020 7.850 7.900 152,757 -0.01(-0.13%)
Aug 17, 2012 7.790 7.940 7.720 7.910 582,950 +0.18(+2.33%)
Aug 16, 2012 7.670 7.770 7.670 7.730 148,195 +0.02(+0.26%)
Aug 15, 2012 7.550 7.790 7.540 7.710 227,261 +0.18(+2.39%)
Aug 14, 2012 7.450 7.550 7.420 7.530 169,289 +0.09(+1.21%)
Aug 13, 2012 7.440 7.450 7.320 7.440 302,035 -0.01(-0.13%)
Aug 11, 2012 7.770 7.780 7.420 7.450 368,128 +0.00(+0.00%)
Aug 10, 2012 7.770 7.780 7.420 7.450 368,128 -0.42(-5.34%)
Aug 09, 2012 7.730 7.870 7.650 7.870 148,859 +0.06(+0.77%)
Aug 08, 2012 7.780 7.810 7.710 7.810 154,875 +0.07(+0.90%)
Aug 07, 2012 7.730 7.840 7.690 7.740 157,496 +0.00(+0.00%)
Aug 03, 2012 7.740 7.740 7.740 0 +0.07(+0.91%)
Aug 02, 2012 7.830 7.830 7.670 7.670 144,712 -0.15(-1.92%)
Aug 01, 2012 7.700 7.840 7.660 7.820 139,359 +0.15(+1.96%)
Jul 31, 2012 7.730 7.760 7.630 7.670 140,585 -0.05(-0.65%)
Jul 30, 2012 7.640 7.730 7.610 7.720 135,115 +0.08(+1.05%)
Jul 27, 2012 7.580 7.670 7.550 7.640 171,856 +0.00(+0.00%)
Jul 26, 2012 7.640 7.650 7.550 7.640 257,374 -0.04(-0.52%)
Jul 25, 2012 7.780 7.780 7.630 7.680 151,939 -0.07(-0.90%)
Jul 24, 2012 7.870 7.870 7.670 7.750 183,478 -0.12(-1.52%)
Jul 23, 2012 7.810 7.910 7.800 7.870 142,541 -0.06(-0.76%)
Jul 20, 2012 7.900 7.950 7.800 7.930 104,496 +0.05(+0.63%)
Jul 19, 2012 7.860 7.910 7.820 7.880 86,959 -0.01(-0.13%)
Jul 18, 2012 7.890 7.920 7.850 7.890 179,178 +0.00(+0.00%)
Jul 17, 2012 7.850 7.890 7.800 7.890 96,161 +0.06(+0.77%)
Jul 16, 2012 7.750 7.890 7.750 7.830 84,793 +0.09(+1.16%)
Jul 13, 2012 7.740 7.850 7.650 7.740 113,704 -0.01(-0.13%)
Jul 12, 2012 7.520 7.820 7.500 7.750 133,347 +0.23(+3.06%)
Jul 11, 2012 7.600 7.710 7.520 7.520 179,140 -0.13(-1.70%)
Jul 10, 2012 7.750 7.830 7.620 7.650 190,945 -0.18(-2.30%)
Jul 09, 2012 7.930 7.970 7.830 7.830 153,426 -0.14(-1.76%)
Jul 06, 2012 7.400 7.970 7.380 7.970 485,505 +0.43(+5.70%)
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.