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 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.