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

Extendicare Inc (TSX: EXE )

7.340 UNCHANGED
Streaming Delayed Price Updated: 12:19 PM 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, 2020 5.870 5.870 5.760 5.830 445,247 -0.02(-0.34%)
Aug 28, 2020 5.840 5.880 5.760 5.850 185,295 -0.01(-0.17%)
Aug 27, 2020 5.940 5.940 5.830 5.860 188,244 -0.06(-1.01%)
Aug 26, 2020 5.760 5.970 5.750 5.920 442,650 +0.17(+2.96%)
Aug 25, 2020 5.640 5.760 5.590 5.750 374,793 +0.11(+1.95%)
Aug 24, 2020 5.550 5.670 5.510 5.640 230,381 +0.10(+1.81%)
Aug 21, 2020 5.530 5.570 5.500 5.540 189,718 +0.03(+0.54%)
Aug 20, 2020 5.590 5.620 5.500 5.510 260,397 -0.08(-1.43%)
Aug 19, 2020 5.620 5.630 5.530 5.590 433,212 -0.02(-0.36%)
Aug 18, 2020 5.740 5.740 5.540 5.610 432,816 -0.15(-2.60%)
Aug 17, 2020 5.750 5.790 5.660 5.760 335,713 +0.02(+0.35%)
Aug 14, 2020 5.850 5.850 5.710 5.740 180,165 -0.06(-1.03%)
Aug 13, 2020 5.900 5.950 5.780 5.800 188,978 -0.08(-1.36%)
Aug 12, 2020 5.980 5.980 5.850 5.880 190,441 -0.07(-1.18%)
Aug 11, 2020 5.870 5.950 5.860 5.950 171,688 +0.08(+1.36%)
Aug 10, 2020 5.820 5.870 5.720 5.870 214,117 +0.11(+1.91%)
Aug 07, 2020 5.650 5.820 5.650 5.760 315,835 +0.09(+1.59%)
Aug 06, 2020 5.710 5.760 5.620 5.670 187,779 -0.04(-0.70%)
Aug 05, 2020 5.640 5.750 5.640 5.710 212,604 +0.08(+1.42%)
Aug 04, 2020 5.650 5.680 5.620 5.630 311,091 +0.01(+0.18%)
Jul 31, 2020 5.620 5.620 5.620 0 -0.01(-0.18%)
Jul 30, 2020 5.610 5.660 5.550 5.630 209,314 -0.02(-0.35%)
Jul 29, 2020 5.670 5.740 5.620 5.650 408,804 +0.00(+0.00%)
Jul 28, 2020 5.530 5.700 5.530 5.650 286,522 +0.13(+2.36%)
Jul 27, 2020 5.510 5.550 5.460 5.520 151,723 -0.01(-0.18%)
Jul 24, 2020 5.620 5.640 5.520 5.530 174,768 -0.09(-1.60%)
Jul 23, 2020 5.650 5.690 5.570 5.620 204,374 -0.02(-0.35%)
Jul 22, 2020 5.740 5.810 5.640 5.640 352,487 -0.05(-0.88%)
Jul 21, 2020 5.700 5.750 5.670 5.690 160,244 +0.03(+0.53%)
Jul 20, 2020 5.650 5.720 5.610 5.660 118,572 +0.02(+0.35%)
Jul 17, 2020 5.730 5.760 5.620 5.640 177,935 -0.05(-0.88%)
Jul 16, 2020 5.700 5.740 5.660 5.690 216,025 -0.01(-0.18%)
Jul 15, 2020 5.560 5.730 5.560 5.700 363,852 +0.21(+3.83%)
Jul 14, 2020 5.430 5.510 5.380 5.490 347,230 +0.02(+0.37%)
Jul 13, 2020 5.420 5.610 5.290 5.470 347,023 +0.09(+1.67%)
Jul 10, 2020 5.360 5.450 5.340 5.380 240,188 +0.02(+0.37%)
Jul 09, 2020 5.440 5.470 5.330 5.360 182,245 -0.09(-1.65%)
Jul 08, 2020 5.440 5.470 5.320 5.450 419,791 +0.01(+0.18%)
Jul 07, 2020 5.530 5.550 5.390 5.440 368,928 -0.12(-2.16%)
Jul 06, 2020 5.640 5.670 5.530 5.560 284,090 -0.03(-0.54%)
Jul 03, 2020 5.590 5.670 5.560 5.590 113,668 -0.01(-0.18%)
Jul 02, 2020 5.690 5.730 5.560 5.600 370,041 -0.01(-0.18%)
Jun 30, 2020 5.610 5.610 5.610 0 +0.11(+2.00%)
Jun 29, 2020 5.650 5.660 5.470 5.500 469,067 -0.13(-2.31%)
Jun 26, 2020 5.880 5.880 5.560 5.630 695,168 -0.25(-4.25%)
Jun 25, 2020 5.900 5.920 5.800 5.880 277,127 -0.08(-1.34%)
Jun 24, 2020 6.200 6.200 5.900 5.960 343,581 -0.26(-4.18%)
Jun 23, 2020 6.030 6.230 6.030 6.220 539,164 +0.22(+3.67%)
Jun 22, 2020 5.800 6.040 5.760 6.000 506,675 +0.17(+2.92%)
Jun 19, 2020 5.890 5.950 5.750 5.830 6,934,677 +0.04(+0.69%)
Jun 18, 2020 5.790 5.850 5.670 5.790 612,210 -0.06(-1.03%)
Jun 17, 2020 6.040 6.050 5.750 5.850 478,777 -0.19(-3.15%)
Jun 16, 2020 5.960 6.060 5.900 6.040 723,096 +0.17(+2.90%)
Jun 15, 2020 5.490 5.950 5.470 5.870 882,621 +0.18(+3.16%)
Jun 12, 2020 5.820 5.860 5.550 5.690 1,003,669 +0.02(+0.35%)
Jun 11, 2020 6.000 6.000 5.580 5.670 1,118,532 -0.50(-8.10%)
Jun 10, 2020 6.400 6.400 6.050 6.170 761,065 -0.23(-3.59%)
Jun 09, 2020 6.360 6.450 6.270 6.400 735,538 +0.00(+0.00%)
Jun 08, 2020 6.270 6.430 6.270 6.400 474,016 +0.15(+2.40%)
Jun 05, 2020 6.060 6.350 6.020 6.250 807,857 +0.27(+4.52%)
Jun 04, 2020 5.850 6.060 5.840 5.980 447,214 +0.11(+1.87%)
Jun 03, 2020 5.770 5.920 5.730 5.870 496,461 +0.16(+2.80%)
Jun 02, 2020 5.730 5.780 5.650 5.710 365,411 -0.01(-0.17%)
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.