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 (%)
Aug 29, 2014 8.580 8.580 8.580 0 -0.05(-0.58%)
Aug 28, 2014 8.690 8.720 8.630 8.630 151,847 -0.04(-0.46%)
Aug 27, 2014 8.670 8.710 8.650 8.670 179,892 +0.01(+0.12%)
Aug 26, 2014 8.660 8.690 8.640 8.660 174,488 -0.02(-0.23%)
Aug 25, 2014 8.520 8.720 8.520 8.680 120,732 +0.13(+1.52%)
Aug 22, 2014 8.570 8.600 8.500 8.550 334,452 -0.05(-0.58%)
Aug 21, 2014 8.730 8.750 8.560 8.600 163,270 -0.15(-1.71%)
Aug 20, 2014 8.680 8.790 8.680 8.750 169,134 +0.02(+0.23%)
Aug 19, 2014 8.650 8.790 8.590 8.730 245,402 +0.07(+0.81%)
Aug 18, 2014 8.690 8.690 8.560 8.660 168,053 -0.03(-0.35%)
Aug 15, 2014 8.560 8.690 8.520 8.690 289,217 +0.17(+2.00%)
Aug 14, 2014 8.520 8.530 8.390 8.520 273,708 -0.01(-0.12%)
Aug 13, 2014 8.250 8.620 8.250 8.530 2,247,058 +0.25(+3.02%)
Aug 12, 2014 8.230 8.440 8.210 8.280 549,924 +0.09(+1.10%)
Aug 11, 2014 8.090 8.240 8.040 8.190 1,376,078 +0.10(+1.24%)
Aug 08, 2014 7.950 8.140 7.920 8.090 500,170 +0.18(+2.28%)
Aug 07, 2014 7.500 7.950 7.500 7.910 1,850,329 +0.54(+7.33%)
Aug 06, 2014 7.500 7.500 7.340 7.370 304,233 -0.10(-1.34%)
Aug 05, 2014 7.440 7.540 7.420 7.470 275,398 +0.01(+0.13%)
Aug 01, 2014 7.460 7.460 7.460 0 -0.01(-0.13%)
Jul 31, 2014 7.460 7.490 7.370 7.470 164,634 -0.02(-0.27%)
Jul 30, 2014 7.470 7.500 7.460 7.490 122,826 +0.02(+0.27%)
Jul 29, 2014 7.440 7.490 7.440 7.470 156,196 +0.02(+0.27%)
Jul 28, 2014 7.360 7.470 7.320 7.450 170,444 +0.10(+1.36%)
Jul 25, 2014 7.350 7.380 7.310 7.350 98,013 -0.02(-0.27%)
Jul 24, 2014 7.250 7.390 7.230 7.370 120,968 +0.14(+1.94%)
Jul 23, 2014 7.240 7.250 7.180 7.230 308,628 +0.05(+0.70%)
Jul 22, 2014 7.190 7.240 7.150 7.180 184,676 -0.07(-0.97%)
Jul 21, 2014 7.140 7.280 7.140 7.250 143,582 +0.04(+0.55%)
Jul 18, 2014 7.160 7.220 7.130 7.210 132,270 +0.04(+0.56%)
Jul 17, 2014 7.120 7.250 7.120 7.170 107,756 +0.02(+0.28%)
Jul 16, 2014 7.170 7.210 7.110 7.150 126,808 +0.00(+0.00%)
Jul 15, 2014 7.150 7.270 7.140 7.150 189,902 -0.01(-0.14%)
Jul 14, 2014 7.100 7.160 7.040 7.160 164,549 +0.11(+1.56%)
Jul 11, 2014 7.200 7.200 7.020 7.050 135,850 -0.11(-1.54%)
Jul 10, 2014 7.110 7.210 7.040 7.160 137,555 +0.06(+0.85%)
Jul 09, 2014 7.180 7.180 7.010 7.100 151,113 -0.02(-0.28%)
Jul 08, 2014 7.350 7.360 7.110 7.120 158,391 -0.27(-3.65%)
Jul 07, 2014 7.410 7.410 7.330 7.390 335,786 -0.02(-0.27%)
Jul 04, 2014 7.400 7.420 7.360 7.410 29,693 +0.01(+0.14%)
Jul 03, 2014 7.390 7.430 7.310 7.400 409,866 +0.01(+0.14%)
Jul 02, 2014 7.290 7.390 7.260 7.390 142,570 +0.03(+0.41%)
Jun 30, 2014 7.360 7.360 7.360 0 -0.02(-0.27%)
Jun 27, 2014 7.220 7.380 7.220 7.380 134,975 +0.11(+1.51%)
Jun 26, 2014 7.390 7.390 7.240 7.270 125,166 -0.14(-1.89%)
Jun 25, 2014 7.390 7.410 7.360 7.410 100,933 +0.02(+0.27%)
Jun 24, 2014 7.370 7.410 7.330 7.390 69,409 +0.02(+0.27%)
Jun 23, 2014 7.360 7.420 7.350 7.370 83,573 +0.00(+0.00%)
Jun 20, 2014 7.400 7.430 7.360 7.370 152,860 -0.04(-0.54%)
Jun 19, 2014 7.350 7.420 7.350 7.410 160,027 +0.07(+0.95%)
Jun 18, 2014 7.350 7.420 7.340 7.340 119,371 -0.04(-0.54%)
Jun 17, 2014 7.360 7.430 7.330 7.380 127,269 +0.02(+0.27%)
Jun 16, 2014 7.240 7.390 7.150 7.360 190,185 +0.16(+2.22%)
Jun 13, 2014 7.180 7.250 7.130 7.200 117,771 -0.02(-0.28%)
Jun 12, 2014 7.350 7.370 7.180 7.220 135,378 -0.13(-1.77%)
Jun 11, 2014 7.410 7.440 7.330 7.350 639,138 -0.09(-1.21%)
Jun 10, 2014 7.360 7.450 7.360 7.440 134,360 +0.01(+0.13%)
Jun 06, 2014 7.380 7.450 7.300 7.430 461,013 +0.04(+0.54%)
Jun 05, 2014 7.360 7.400 7.280 7.390 587,699 +0.04(+0.54%)
Jun 04, 2014 7.400 7.460 7.340 7.350 162,713 -0.07(-0.94%)
Jun 03, 2014 7.470 7.500 7.360 7.420 115,139 -0.05(-0.67%)
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.