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 30, 2019 8.350 8.350 8.350 0 +0.00(+0.00%)
Aug 29, 2019 8.450 8.490 8.330 8.350 133,570 -0.14(-1.65%)
Aug 28, 2019 8.420 8.490 8.370 8.490 137,951 +0.03(+0.35%)
Aug 27, 2019 8.580 8.630 8.380 8.460 284,742 -0.10(-1.17%)
Aug 26, 2019 8.640 8.660 8.500 8.560 129,367 -0.09(-1.04%)
Aug 23, 2019 8.700 8.780 8.620 8.650 107,033 -0.05(-0.57%)
Aug 22, 2019 8.780 8.820 8.630 8.700 140,335 -0.05(-0.57%)
Aug 21, 2019 8.740 8.800 8.670 8.750 134,693 +0.04(+0.46%)
Aug 20, 2019 8.800 8.800 8.690 8.710 101,072 -0.09(-1.02%)
Aug 19, 2019 8.610 8.840 8.610 8.800 208,633 +0.27(+3.17%)
Aug 16, 2019 8.450 8.570 8.350 8.530 201,886 +0.24(+2.90%)
Aug 15, 2019 7.980 8.380 7.920 8.290 322,384 +0.05(+0.61%)
Aug 14, 2019 8.400 8.410 8.160 8.240 227,425 -0.23(-2.72%)
Aug 13, 2019 8.480 8.570 8.440 8.470 145,268 -0.06(-0.70%)
Aug 12, 2019 8.580 8.650 8.480 8.530 148,776 -0.07(-0.81%)
Aug 09, 2019 8.710 8.740 8.550 8.600 119,188 -0.12(-1.38%)
Aug 08, 2019 8.660 8.840 8.640 8.720 234,811 +0.11(+1.28%)
Aug 07, 2019 8.570 8.720 8.480 8.610 228,479 +0.01(+0.12%)
Aug 06, 2019 8.730 8.810 8.580 8.600 266,745 -0.18(-2.05%)
Aug 02, 2019 8.780 8.780 8.780 0 -0.10(-1.13%)
Aug 01, 2019 8.920 9.010 8.860 8.880 163,145 -0.08(-0.89%)
Jul 31, 2019 8.840 9.020 8.820 8.960 243,934 +0.09(+1.01%)
Jul 30, 2019 8.810 8.880 8.780 8.870 223,426 +0.01(+0.11%)
Jul 29, 2019 8.730 8.870 8.730 8.860 135,771 +0.09(+1.03%)
Jul 26, 2019 8.740 8.820 8.740 8.770 104,907 +0.05(+0.57%)
Jul 25, 2019 8.690 8.750 8.660 8.720 178,568 +0.04(+0.46%)
Jul 24, 2019 8.620 8.710 8.620 8.680 98,028 +0.04(+0.46%)
Jul 23, 2019 8.620 8.660 8.600 8.640 127,736 +0.06(+0.70%)
Jul 22, 2019 8.610 8.680 8.570 8.580 103,127 -0.03(-0.35%)
Jul 19, 2019 8.660 8.680 8.550 8.610 91,063 -0.03(-0.35%)
Jul 18, 2019 8.540 8.750 8.530 8.640 171,457 +0.09(+1.05%)
Jul 17, 2019 8.570 8.600 8.530 8.550 73,596 -0.01(-0.12%)
Jul 16, 2019 8.440 8.590 8.430 8.560 195,831 +0.13(+1.54%)
Jul 15, 2019 8.420 8.530 8.410 8.430 111,698 +0.00(+0.00%)
Jul 12, 2019 8.430 8.480 8.400 8.430 76,425 +0.01(+0.12%)
Jul 11, 2019 8.380 8.500 8.380 8.420 160,286 +0.04(+0.48%)
Jul 10, 2019 8.390 8.450 8.260 8.380 206,476 +0.00(+0.00%)
Jul 09, 2019 8.480 8.590 8.380 8.380 179,845 -0.12(-1.41%)
Jul 08, 2019 8.450 8.540 8.450 8.500 79,772 +0.02(+0.24%)
Jul 05, 2019 8.450 8.520 8.450 8.480 66,248 -0.01(-0.12%)
Jul 04, 2019 8.480 8.510 8.360 8.490 109,185 +0.00(+0.00%)
Jul 03, 2019 8.460 8.550 8.400 8.490 94,520 +0.01(+0.12%)
Jul 02, 2019 8.380 8.500 8.370 8.480 84,261 +0.09(+1.07%)
Jun 28, 2019 8.390 8.390 8.390 0 +0.09(+1.08%)
Jun 27, 2019 8.260 8.340 8.250 8.300 134,765 +0.00(+0.00%)
Jun 26, 2019 8.400 8.420 8.300 8.300 103,154 -0.10(-1.19%)
Jun 25, 2019 8.520 8.550 8.330 8.400 158,038 -0.14(-1.64%)
Jun 24, 2019 8.530 8.590 8.510 8.540 88,951 +0.03(+0.35%)
Jun 21, 2019 8.520 8.550 8.440 8.510 199,395 +0.00(+0.00%)
Jun 20, 2019 8.410 8.580 8.380 8.510 175,981 +0.14(+1.67%)
Jun 19, 2019 8.430 8.450 8.330 8.370 100,183 -0.07(-0.83%)
Jun 18, 2019 8.380 8.510 8.320 8.440 361,235 +0.08(+0.96%)
Jun 17, 2019 8.350 8.390 8.300 8.360 158,813 -0.02(-0.24%)
Jun 14, 2019 8.340 8.380 8.260 8.380 426,178 +0.02(+0.24%)
Jun 13, 2019 8.450 8.450 8.260 8.360 140,031 -0.07(-0.83%)
Jun 12, 2019 8.320 8.460 8.260 8.430 149,104 +0.11(+1.32%)
Jun 11, 2019 8.440 8.440 8.210 8.320 99,442 -0.10(-1.19%)
Jun 10, 2019 8.220 8.460 8.220 8.420 238,916 +0.21(+2.56%)
Jun 07, 2019 8.160 8.250 8.140 8.210 145,565 +0.03(+0.37%)
Jun 06, 2019 8.190 8.190 8.090 8.180 97,539 -0.02(-0.24%)
Jun 05, 2019 8.220 8.220 8.140 8.200 136,490 +0.00(+0.00%)
Jun 04, 2019 8.230 8.230 8.130 8.200 113,259 +0.02(+0.24%)
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.