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

Extendicare Inc (TSX: EXE )

7.360 +0.020 (+0.27%)
Streaming Delayed Price Updated: 11:42 AM EDT, Jun 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, 2017 9.270 9.365 9.260 9.320 79,790 +0.05(+0.54%)
Aug 30, 2017 9.280 9.300 9.250 9.270 70,000 +0.02(+0.22%)
Aug 29, 2017 9.190 9.290 9.160 9.250 93,835 +0.03(+0.33%)
Aug 28, 2017 9.270 9.270 9.180 9.220 105,358 -0.07(-0.75%)
Aug 25, 2017 9.320 9.250 9.290 44,828 +0.00(+0.00%)
Aug 24, 2017 9.350 9.350 9.230 9.290 71,052 -0.03(-0.32%)
Aug 23, 2017 9.370 9.390 9.270 9.320 64,262 -0.05(-0.53%)
Aug 22, 2017 9.290 9.470 9.290 9.370 91,299 +0.13(+1.41%)
Aug 21, 2017 9.250 9.330 9.220 9.240 146,272 -0.03(-0.32%)
Aug 18, 2017 9.420 9.420 9.260 9.270 143,631 -0.11(-1.17%)
Aug 17, 2017 9.110 9.400 9.110 9.380 287,673 +0.25(+2.74%)
Aug 16, 2017 9.460 9.510 9.105 9.130 241,108 -0.31(-3.28%)
Aug 15, 2017 9.390 9.440 9.290 9.440 169,302 +0.09(+0.96%)
Aug 14, 2017 9.370 9.510 9.330 9.350 230,222 +0.00(+0.00%)
Aug 11, 2017 9.030 9.410 9.030 9.350 255,416 +0.30(+3.31%)
Aug 10, 2017 8.990 9.070 8.730 9.050 472,343 -0.07(-0.77%)
Aug 09, 2017 9.260 9.300 9.060 9.120 212,725 -0.11(-1.19%)
Aug 08, 2017 9.250 9.380 9.220 9.230 202,164 -0.02(-0.22%)
Aug 04, 2017 9.360 9.410 9.210 9.250 222,533 -0.10(-1.07%)
Aug 03, 2017 9.550 9.600 9.340 9.350 209,114 -0.18(-1.89%)
Aug 02, 2017 9.490 9.560 9.440 9.530 195,546 +0.07(+0.74%)
Aug 01, 2017 9.450 9.510 9.340 9.460 170,643 -0.03(-0.32%)
Jul 31, 2017 9.540 9.380 9.490 244,474 -0.06(-0.63%)
Jul 28, 2017 9.770 9.780 9.520 9.550 290,307 -0.21(-2.15%)
Jul 27, 2017 9.960 9.960 9.725 9.760 228,827 -0.22(-2.20%)
Jul 26, 2017 10.00 10.00 9.950 9.980 138,830 +0.00(+0.00%)
Jul 25, 2017 10.04 10.06 9.970 9.980 136,375 -0.06(-0.60%)
Jul 24, 2017 10.07 10.07 9.935 10.04 86,745 +0.05(+0.50%)
Jul 21, 2017 10.09 10.10 9.980 9.990 177,232 -0.10(-0.99%)
Jul 20, 2017 10.11 10.06 10.09 135,627 +0.00(+0.00%)
Jul 19, 2017 10.21 10.21 10.05 10.09 78,964 -0.08(-0.79%)
Jul 18, 2017 10.14 10.22 10.13 10.17 135,299 +0.02(+0.20%)
Jul 17, 2017 10.05 10.19 9.990 10.15 161,312 +0.12(+1.20%)
Jul 14, 2017 10.06 10.06 10.00 10.03 75,006 -0.01(-0.10%)
Jul 13, 2017 10.04 10.11 10.02 10.04 96,598 +0.03(+0.30%)
Jul 12, 2017 10.00 10.10 9.990 10.01 104,946 +0.01(+0.10%)
Jul 11, 2017 10.08 10.11 9.910 10.00 264,603 -0.08(-0.79%)
Jul 10, 2017 10.12 10.19 10.08 10.08 66,464 -0.04(-0.40%)
Jul 07, 2017 10.05 10.15 10.00 10.12 114,849 +0.07(+0.70%)
Jul 06, 2017 10.11 10.13 10.03 10.05 127,134 -0.12(-1.18%)
Jul 05, 2017 10.30 10.30 10.15 10.17 126,679 -0.16(-1.55%)
Jul 04, 2017 10.35 10.38 10.28 10.33 72,414 -0.02(-0.19%)
Jul 03, 2017 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
Jun 30, 2017 10.34 10.40 10.32 10.35 115,417 -0.02(-0.19%)
Jun 29, 2017 10.43 10.45 10.31 10.37 134,864 -0.05(-0.48%)
Jun 28, 2017 10.26 10.42 10.26 10.42 139,826 +0.11(+1.07%)
Jun 27, 2017 10.20 10.34 10.20 10.31 125,718 +0.04(+0.39%)
Jun 26, 2017 10.25 10.30 10.24 10.27 119,389 +0.04(+0.39%)
Jun 23, 2017 10.04 10.25 10.02 10.23 185,200 +0.18(+1.79%)
Jun 22, 2017 10.05 10.10 9.970 10.05 239,360 +0.02(+0.20%)
Jun 21, 2017 10.15 10.15 10.00 10.03 175,637 -0.12(-1.18%)
Jun 20, 2017 10.25 10.25 10.12 10.15 105,418 -0.10(-0.98%)
Jun 19, 2017 10.25 10.26 10.20 10.25 148,528 +0.03(+0.29%)
Jun 16, 2017 10.15 10.26 10.15 10.22 181,442 +0.05(+0.49%)
Jun 15, 2017 10.04 10.21 10.01 10.17 103,383 +0.12(+1.19%)
Jun 14, 2017 10.16 10.19 10.04 10.05 187,076 -0.11(-1.08%)
Jun 13, 2017 10.21 10.24 10.13 10.16 94,657 +0.01(+0.10%)
Jun 12, 2017 10.17 10.23 10.14 10.15 100,030 -0.06(-0.59%)
Jun 09, 2017 10.25 10.26 10.19 10.21 146,690 -0.02(-0.20%)
Jun 08, 2017 10.17 10.25 10.04 10.23 103,748 +0.10(+0.99%)
Jun 07, 2017 10.21 10.24 10.06 10.13 130,748 -0.07(-0.69%)
Jun 06, 2017 10.20 10.25 10.20 10.20 100,597 -0.03(-0.29%)
Jun 05, 2017 10.33 10.33 10.22 10.23 92,789 -0.12(-1.16%)
Jun 02, 2017 10.29 10.35 10.25 10.35 60,994 +0.06(+0.58%)
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.