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

Extendicare Inc (TSX: EXE )

7.240 -0.060 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 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 (%)
Aug 30, 2013 6.560 6.560 6.560 0 +0.12(+1.86%)
Aug 29, 2013 6.370 6.600 6.320 6.440 452,156 +0.11(+1.74%)
Aug 28, 2013 6.550 6.640 6.290 6.330 214,991 -0.23(-3.51%)
Aug 27, 2013 6.720 6.790 6.540 6.560 190,932 -0.16(-2.38%)
Aug 26, 2013 6.450 6.800 6.400 6.720 415,774 +0.24(+3.70%)
Aug 23, 2013 6.380 6.520 6.280 6.480 132,124 +0.18(+2.86%)
Aug 22, 2013 6.200 6.370 6.170 6.300 463,229 +0.15(+2.44%)
Aug 21, 2013 6.250 6.250 6.120 6.150 179,736 -0.07(-1.13%)
Aug 20, 2013 6.400 6.420 6.200 6.220 262,591 -0.18(-2.81%)
Aug 19, 2013 6.500 6.570 6.400 6.400 165,282 -0.15(-2.29%)
Aug 16, 2013 6.480 6.660 6.480 6.550 114,546 +0.01(+0.15%)
Aug 15, 2013 6.600 6.650 6.500 6.540 360,322 -0.10(-1.51%)
Aug 14, 2013 6.660 6.830 6.610 6.640 111,644 -0.04(-0.60%)
Aug 13, 2013 6.700 6.780 6.600 6.680 363,502 -0.04(-0.60%)
Aug 12, 2013 7.010 7.030 6.710 6.720 370,875 -0.38(-5.35%)
Aug 09, 2013 6.770 7.100 6.760 7.100 169,111 +0.24(+3.50%)
Aug 08, 2013 6.750 6.900 6.710 6.860 94,247 +0.07(+1.03%)
Aug 07, 2013 6.800 6.800 6.730 6.790 114,966 -0.03(-0.44%)
Aug 06, 2013 6.870 7.140 6.820 6.820 154,573 -0.32(-4.48%)
Aug 02, 2013 7.140 7.140 7.140 0 +0.20(+2.88%)
Aug 01, 2013 6.850 6.980 6.790 6.940 113,237 +0.08(+1.17%)
Jul 31, 2013 7.000 7.000 6.840 6.860 60,812 -0.12(-1.72%)
Jul 30, 2013 6.730 7.000 6.730 6.980 108,159 +0.17(+2.50%)
Jul 29, 2013 6.870 6.880 6.730 6.810 69,579 -0.02(-0.29%)
Jul 26, 2013 6.910 6.920 6.700 6.830 79,390 -0.08(-1.16%)
Jul 25, 2013 6.920 6.980 6.890 6.910 54,441 -0.07(-1.00%)
Jul 24, 2013 7.000 7.070 6.940 6.980 147,161 -0.03(-0.43%)
Jul 23, 2013 7.000 7.020 6.970 7.010 179,859 -0.02(-0.28%)
Jul 22, 2013 6.880 7.030 6.820 7.030 176,070 +0.17(+2.48%)
Jul 19, 2013 6.780 6.860 6.780 6.860 122,153 +0.08(+1.18%)
Jul 18, 2013 6.870 6.870 6.730 6.780 83,233 -0.04(-0.59%)
Jul 17, 2013 6.760 6.860 6.710 6.820 101,092 +0.10(+1.49%)
Jul 16, 2013 6.700 6.790 6.610 6.720 61,785 -0.02(-0.30%)
Jul 15, 2013 6.810 6.840 6.730 6.740 103,041 -0.12(-1.75%)
Jul 12, 2013 6.780 6.860 6.720 6.860 88,201 -0.01(-0.15%)
Jul 11, 2013 6.860 6.870 6.650 6.870 164,641 +0.05(+0.73%)
Jul 10, 2013 6.760 6.860 6.760 6.820 205,387 -0.01(-0.15%)
Jul 09, 2013 6.750 6.870 6.620 6.830 182,193 +0.08(+1.19%)
Jul 08, 2013 6.940 6.940 6.690 6.750 158,313 -0.16(-2.32%)
Jul 05, 2013 6.810 6.930 6.810 6.910 123,762 +0.15(+2.22%)
Jul 04, 2013 6.560 6.870 6.560 6.760 56,204 +0.05(+0.75%)
Jul 03, 2013 6.760 6.850 6.560 6.710 132,452 -0.11(-1.61%)
Jul 02, 2013 6.650 6.820 6.530 6.820 397,307 +0.32(+4.92%)
Jun 28, 2013 6.500 6.500 6.500 0 +0.11(+1.72%)
Jun 26, 2013 6.500 6.500 6.310 6.390 228,864 -0.12(-1.84%)
Jun 25, 2013 6.300 6.520 6.180 6.510 731,176 +0.19(+3.01%)
Jun 24, 2013 6.470 6.470 6.110 6.320 414,739 -0.14(-2.17%)
Jun 21, 2013 6.350 6.460 6.280 6.460 158,722 +0.04(+0.62%)
Jun 20, 2013 6.540 6.580 6.340 6.420 322,790 -0.19(-2.87%)
Jun 19, 2013 6.600 6.680 6.530 6.610 213,832 +0.04(+0.61%)
Jun 18, 2013 6.550 6.620 6.510 6.570 179,917 -0.03(-0.45%)
Jun 17, 2013 6.620 6.650 6.540 6.600 113,958 -0.05(-0.75%)
Jun 14, 2013 6.470 6.680 6.440 6.650 113,264 +0.17(+2.62%)
Jun 13, 2013 6.360 6.480 6.240 6.480 730,819 +0.00(+0.00%)
Jun 12, 2013 6.660 6.690 6.470 6.480 144,013 -0.25(-3.71%)
Jun 11, 2013 6.780 6.830 6.630 6.730 185,190 -0.08(-1.17%)
Jun 10, 2013 6.700 6.910 6.700 6.810 221,771 +0.14(+2.10%)
Jun 07, 2013 6.750 6.750 6.550 6.670 503,696 -0.03(-0.45%)
Jun 06, 2013 6.710 6.780 6.610 6.700 212,318 -0.07(-1.03%)
Jun 05, 2013 7.000 7.050 6.750 6.770 251,166 -0.25(-3.56%)
Jun 04, 2013 7.070 7.130 7.020 7.020 187,065 -0.09(-1.27%)
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.