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

Extendicare Inc (TSX: EXE )

9.280 -0.090 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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, 2016 8.450 8.560 8.360 8.530 240,686 +0.09(+1.07%)
Aug 30, 2016 8.600 8.600 8.400 8.440 277,907 -0.12(-1.40%)
Aug 29, 2016 8.670 8.670 8.500 8.560 218,309 -0.10(-1.15%)
Aug 26, 2016 8.650 8.720 8.580 8.660 192,055 +0.04(+0.46%)
Aug 25, 2016 8.750 8.750 8.550 8.620 223,720 -0.06(-0.69%)
Aug 24, 2016 8.760 8.830 8.670 8.680 177,766 -0.08(-0.91%)
Aug 23, 2016 8.700 8.770 8.670 8.760 197,618 +0.11(+1.27%)
Aug 22, 2016 8.730 8.730 8.610 8.650 205,992 -0.06(-0.69%)
Aug 19, 2016 8.560 8.750 8.460 8.710 259,615 +0.13(+1.52%)
Aug 18, 2016 8.890 8.910 8.560 8.580 347,616 -0.32(-3.60%)
Aug 17, 2016 8.870 8.910 8.720 8.900 347,048 +0.05(+0.56%)
Aug 16, 2016 8.710 8.890 8.700 8.850 329,338 +0.14(+1.61%)
Aug 15, 2016 8.560 8.740 8.500 8.710 428,798 +0.19(+2.23%)
Aug 12, 2016 8.300 8.530 8.230 8.520 763,077 +0.39(+4.80%)
Aug 11, 2016 8.160 8.200 8.110 8.130 208,611 -0.05(-0.61%)
Aug 10, 2016 8.200 8.200 8.150 8.180 229,172 -0.01(-0.12%)
Aug 09, 2016 8.200 8.210 8.170 8.190 199,491 -0.01(-0.12%)
Aug 08, 2016 8.220 8.250 8.150 8.200 187,974 -0.01(-0.12%)
Aug 05, 2016 8.160 8.220 8.150 8.210 265,883 +0.07(+0.86%)
Aug 04, 2016 8.110 8.180 8.090 8.140 130,904 +0.02(+0.25%)
Aug 03, 2016 8.110 8.150 8.050 8.120 239,277 +0.02(+0.25%)
Aug 02, 2016 8.220 8.240 8.050 8.100 209,609 -0.11(-1.34%)
Jul 29, 2016 8.210 8.210 8.210 0 +0.02(+0.24%)
Jul 28, 2016 8.090 8.200 8.070 8.190 234,974 +0.09(+1.11%)
Jul 27, 2016 8.150 8.190 8.070 8.100 224,678 -0.08(-0.98%)
Jul 26, 2016 8.200 8.200 8.150 8.180 228,707 -0.02(-0.24%)
Jul 25, 2016 8.160 8.220 8.120 8.200 238,026 +0.03(+0.37%)
Jul 22, 2016 8.190 8.220 8.140 8.170 192,029 -0.01(-0.12%)
Jul 21, 2016 8.180 8.250 8.170 8.180 214,690 +0.03(+0.37%)
Jul 20, 2016 8.190 8.200 8.150 8.150 207,236 -0.04(-0.49%)
Jul 19, 2016 8.170 8.250 8.160 8.190 198,835 +0.02(+0.24%)
Jul 18, 2016 8.150 8.220 8.150 8.170 136,756 +0.03(+0.37%)
Jul 15, 2016 8.200 8.270 8.130 8.140 141,049 -0.06(-0.73%)
Jul 14, 2016 8.220 8.280 8.170 8.200 262,461 +0.03(+0.37%)
Jul 13, 2016 8.280 8.330 8.160 8.170 279,803 -0.13(-1.57%)
Jul 12, 2016 8.350 8.400 8.290 8.300 179,348 -0.01(-0.12%)
Jul 11, 2016 8.330 8.420 8.300 8.310 176,401 -0.01(-0.12%)
Jul 08, 2016 8.320 8.320 8.320 173,423 +0.00(+0.00%)
Jul 07, 2016 8.300 8.400 8.280 8.320 233,719 +0.09(+1.09%)
Jul 05, 2016 8.160 8.250 8.150 8.230 398,661 +0.07(+0.86%)
Jul 04, 2016 8.100 8.240 8.100 8.160 205,052 +0.02(+0.25%)
Jun 30, 2016 8.140 8.140 8.140 0 -0.15(-1.81%)
Jun 29, 2016 8.270 8.320 8.240 8.290 182,026 +0.07(+0.85%)
Jun 28, 2016 8.140 8.250 8.120 8.220 198,960 +0.12(+1.48%)
Jun 27, 2016 8.060 8.120 7.925 8.100 305,415 +0.04(+0.50%)
Jun 24, 2016 8.070 8.210 8.020 8.060 249,966 -0.12(-1.47%)
Jun 23, 2016 8.080 8.250 8.080 8.180 258,235 +0.13(+1.61%)
Jun 22, 2016 8.040 8.080 8.000 8.050 235,238 +0.04(+0.50%)
Jun 21, 2016 8.160 8.160 8.010 8.010 288,986 -0.13(-1.60%)
Jun 20, 2016 8.160 8.290 8.070 8.140 426,937 +0.09(+1.12%)
Jun 17, 2016 7.910 8.200 7.800 8.050 3,287,528 +0.38(+4.95%)
Jun 16, 2016 7.760 7.780 7.620 7.670 647,452 -0.10(-1.29%)
Jun 15, 2016 7.860 7.860 7.760 7.770 204,720 -0.06(-0.77%)
Jun 14, 2016 7.820 7.880 7.770 7.830 221,808 +0.02(+0.26%)
Jun 13, 2016 7.860 7.870 7.710 7.810 391,639 -0.04(-0.51%)
Jun 10, 2016 7.900 7.960 7.830 7.850 480,370 -0.08(-1.01%)
Jun 09, 2016 8.070 8.080 7.910 7.930 464,710 -0.14(-1.73%)
Jun 08, 2016 8.100 8.180 8.000 8.070 329,635 +0.01(+0.12%)
Jun 07, 2016 8.000 8.070 7.920 8.060 425,033 +0.06(+0.75%)
Jun 06, 2016 8.260 8.300 7.890 8.000 1,071,712 -0.23(-2.79%)
Jun 03, 2016 8.700 8.700 8.180 8.230 811,315 -0.45(-5.18%)
Jun 02, 2016 8.570 8.700 8.570 8.680 173,676 +0.11(+1.28%)
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.