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

Extendicare Inc (TSX: EXE )

7.260 -0.040 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 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 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.