Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 7.930 7.940 7.700 7.860 104,112 -0.03(-0.38%)
Aug 28, 2015 8.010 8.110 7.840 7.890 147,520 -0.09(-1.13%)
Aug 27, 2015 7.720 8.040 7.720 7.980 125,025 +0.25(+3.23%)
Aug 26, 2015 7.860 7.890 7.550 7.730 205,045 -0.03(-0.39%)
Aug 25, 2015 7.880 7.970 7.750 7.760 162,802 +0.11(+1.44%)
Aug 24, 2015 7.310 7.840 7.300 7.650 213,891 -0.14(-1.80%)
Aug 21, 2015 7.680 7.870 7.650 7.790 168,526 +0.01(+0.13%)
Aug 20, 2015 8.000 8.010 7.750 7.780 154,210 -0.29(-3.59%)
Aug 19, 2015 8.090 8.100 7.910 8.070 183,862 -0.03(-0.37%)
Aug 18, 2015 8.240 8.240 8.070 8.100 96,451 -0.15(-1.82%)
Aug 17, 2015 8.270 8.270 8.060 8.250 129,762 -0.01(-0.12%)
Aug 14, 2015 8.380 8.380 8.190 8.260 158,920 -0.09(-1.08%)
Aug 13, 2015 8.240 8.350 8.160 8.350 96,856 +0.16(+1.95%)
Aug 12, 2015 8.050 8.210 8.000 8.190 214,458 +0.07(+0.86%)
Aug 11, 2015 8.110 8.150 8.050 8.120 171,600 -0.10(-1.22%)
Aug 10, 2015 8.270 8.320 8.200 8.220 131,628 +0.03(+0.37%)
Aug 07, 2015 8.610 8.610 8.050 8.190 354,201 -0.32(-3.76%)
Aug 06, 2015 8.750 8.750 8.320 8.510 320,214 -0.18(-2.07%)
Aug 05, 2015 8.700 8.760 8.650 8.690 249,389 +0.01(+0.12%)
Aug 04, 2015 8.600 8.700 8.560 8.680 132,437 +0.05(+0.58%)
Jul 31, 2015 8.630 8.630 8.630 0 +0.16(+1.89%)
Jul 30, 2015 8.400 8.520 8.280 8.470 133,491 +0.00(+0.00%)
Jul 29, 2015 8.490 8.530 8.390 8.470 106,980 -0.01(-0.12%)
Jul 28, 2015 8.410 8.530 8.390 8.480 106,376 +0.05(+0.59%)
Jul 27, 2015 8.460 8.470 8.235 8.430 206,077 -0.12(-1.40%)
Jul 24, 2015 8.570 8.620 8.510 8.550 96,295 -0.05(-0.58%)
Jul 23, 2015 8.670 8.690 8.550 8.600 170,470 -0.07(-0.81%)
Jul 22, 2015 8.520 8.720 8.520 8.670 253,616 +0.08(+0.93%)
Jul 21, 2015 8.700 8.740 8.540 8.590 239,301 -0.12(-1.38%)
Jul 20, 2015 8.750 8.760 8.660 8.710 226,440 -0.06(-0.68%)
Jul 17, 2015 8.560 8.790 8.490 8.770 403,767 +0.28(+3.30%)
Jul 16, 2015 8.490 8.490 584,779 -0.02(-0.24%)
Jul 15, 2015 8.200 8.590 8.200 8.510 749,176 +0.43(+5.32%)
Jul 14, 2015 7.980 8.120 7.920 8.080 317,566 +0.09(+1.13%)
Jul 13, 2015 7.950 8.080 7.930 7.990 398,702 +0.08(+1.01%)
Jul 10, 2015 7.810 7.990 7.790 7.910 410,245 +0.17(+2.20%)
Jul 09, 2015 7.740 7.760 7.670 7.740 331,490 -0.01(-0.13%)
Jul 08, 2015 7.670 7.760 7.570 7.750 255,388 +0.03(+0.39%)
Jul 07, 2015 7.600 7.730 7.520 7.720 179,642 +0.06(+0.78%)
Jul 06, 2015 7.540 7.660 7.530 7.660 110,724 +0.00(+0.00%)
Jul 03, 2015 7.670 7.780 7.660 7.660 123,713 -0.01(-0.13%)
Jul 02, 2015 7.560 7.710 7.560 7.670 237,088 +0.10(+1.32%)
Jun 30, 2015 7.570 7.570 7.570 0 +0.07(+0.93%)
Jun 29, 2015 7.500 7.550 7.470 7.500 233,227 -0.05(-0.66%)
Jun 26, 2015 7.640 7.670 7.505 7.550 143,874 -0.05(-0.66%)
Jun 25, 2015 7.610 7.640 7.550 7.600 140,399 +0.04(+0.53%)
Jun 24, 2015 7.670 7.680 7.560 7.560 168,027 -0.08(-1.05%)
Jun 23, 2015 7.650 7.740 7.600 7.640 163,405 +0.02(+0.26%)
Jun 22, 2015 7.650 7.660 7.550 7.620 415,769 +0.10(+1.33%)
Jun 19, 2015 7.360 7.530 7.360 7.520 369,733 +0.16(+2.17%)
Jun 18, 2015 7.230 7.380 7.200 7.360 200,959 +0.25(+3.52%)
Jun 17, 2015 7.050 7.120 6.970 7.110 82,277 +0.05(+0.71%)
Jun 16, 2015 7.170 7.170 7.010 7.060 466,756 -0.09(-1.26%)
Jun 15, 2015 7.140 7.180 7.050 7.150 530,743 +0.05(+0.70%)
Jun 12, 2015 7.120 7.170 7.060 7.100 231,569 -0.05(-0.70%)
Jun 11, 2015 7.100 7.160 7.060 7.150 636,137 +0.09(+1.27%)
Jun 10, 2015 7.050 7.110 7.020 7.060 67,102 +0.06(+0.86%)
Jun 09, 2015 7.020 7.020 6.940 7.000 303,680 -0.02(-0.28%)
Jun 08, 2015 7.130 7.160 6.990 7.020 189,973 -0.16(-2.23%)
Jun 05, 2015 7.200 7.210 7.110 7.180 94,634 +0.02(+0.28%)
Jun 04, 2015 7.210 7.250 7.100 7.160 112,399 -0.07(-0.97%)
Jun 03, 2015 7.280 7.280 7.170 7.230 48,216 -0.01(-0.14%)
Jun 02, 2015 7.270 7.330 7.210 7.240 93,914 -0.03(-0.41%)
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.