Skip to main content

Extendicare Inc (TSX: EXE )

7.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 7.200 7.240 7.170 7.190 123,790 -0.01(-0.14%)
Aug 30, 2022 7.210 7.250 7.170 7.200 328,676 -0.04(-0.55%)
Aug 29, 2022 7.240 7.260 7.150 7.240 114,083 +0.02(+0.28%)
Aug 26, 2022 7.300 7.300 7.200 7.220 118,831 -0.07(-0.96%)
Aug 25, 2022 7.260 7.300 7.210 7.290 78,560 +0.04(+0.55%)
Aug 24, 2022 7.220 7.280 7.190 7.250 154,044 +0.05(+0.69%)
Aug 23, 2022 7.270 7.280 7.180 7.200 108,553 -0.07(-0.96%)
Aug 22, 2022 7.380 7.380 7.250 7.270 101,809 -0.12(-1.62%)
Aug 19, 2022 7.400 7.450 7.390 7.390 91,853 -0.05(-0.67%)
Aug 18, 2022 7.430 7.470 7.410 7.440 97,725 +0.02(+0.27%)
Aug 17, 2022 7.470 7.470 7.350 7.420 487,192 -0.07(-0.93%)
Aug 16, 2022 7.520 7.530 7.450 7.490 131,687 -0.01(-0.13%)
Aug 15, 2022 7.500 7.520 7.460 7.500 107,764 -0.03(-0.40%)
Aug 12, 2022 7.460 7.540 7.460 7.530 142,675 +0.08(+1.07%)
Aug 11, 2022 7.510 7.530 7.420 7.450 132,958 -0.01(-0.13%)
Aug 10, 2022 7.580 7.580 7.440 7.460 148,447 -0.04(-0.53%)
Aug 09, 2022 7.580 7.580 7.500 7.500 77,741 -0.08(-1.06%)
Aug 08, 2022 7.670 7.690 7.580 7.580 64,879 -0.07(-0.92%)
Aug 05, 2022 7.590 7.660 7.580 7.650 88,952 +0.03(+0.39%)
Aug 04, 2022 7.510 7.640 7.480 7.620 164,926 +0.11(+1.46%)
Aug 03, 2022 7.440 7.530 7.430 7.510 103,284 +0.05(+0.67%)
Aug 02, 2022 7.510 7.550 7.450 7.460 107,413 -0.08(-1.06%)
Jul 29, 2022 7.540 0 +0.06(+0.80%)
Jul 28, 2022 7.450 7.490 7.410 7.480 159,562 -0.01(-0.13%)
Jul 27, 2022 7.500 7.540 7.450 7.490 98,570 +0.01(+0.13%)
Jul 26, 2022 7.420 7.500 7.360 7.480 213,054 +0.08(+1.08%)
Jul 25, 2022 7.330 7.430 7.300 7.400 182,654 +0.10(+1.37%)
Jul 22, 2022 7.280 7.360 7.280 7.300 131,479 +0.04(+0.55%)
Jul 21, 2022 7.150 7.280 7.140 7.260 106,762 +0.10(+1.40%)
Jul 20, 2022 7.240 7.260 7.160 7.160 95,957 -0.08(-1.10%)
Jul 19, 2022 7.180 7.280 7.180 7.240 166,341 +0.12(+1.69%)
Jul 18, 2022 7.120 7.160 7.100 7.120 89,550 +0.02(+0.28%)
Jul 15, 2022 7.020 7.120 7.010 7.100 111,387 +0.08(+1.14%)
Jul 14, 2022 7.110 7.110 7.020 7.020 55,830 -0.12(-1.68%)
Jul 13, 2022 7.140 7.170 7.070 7.140 177,040 +0.05(+0.71%)
Jul 12, 2022 7.050 7.170 7.020 7.090 84,965 +0.01(+0.14%)
Jul 11, 2022 7.100 7.120 7.020 7.080 110,330 -0.06(-0.84%)
Jul 08, 2022 7.120 7.180 7.090 7.140 99,185 +0.03(+0.42%)
Jul 07, 2022 7.090 7.180 7.070 7.110 224,578 +0.05(+0.71%)
Jul 06, 2022 7.000 7.070 6.950 7.060 225,534 +0.06(+0.86%)
Jul 05, 2022 6.920 7.020 6.890 7.000 141,168 +0.07(+1.01%)
Jul 04, 2022 6.850 6.990 6.850 6.930 104,969 +0.07(+1.02%)
Jun 30, 2022 6.860 0 -0.06(-0.87%)
Jun 29, 2022 6.930 6.940 6.900 6.920 57,501 -0.04(-0.57%)
Jun 28, 2022 7.000 7.060 6.940 6.960 163,257 -0.03(-0.43%)
Jun 27, 2022 7.000 7.040 6.950 6.990 79,482 +0.00(+0.00%)
Jun 24, 2022 6.900 7.000 6.900 6.990 66,304 +0.14(+2.04%)
Jun 23, 2022 6.950 7.020 6.840 6.850 112,129 -0.10(-1.44%)
Jun 22, 2022 6.930 6.960 6.850 6.950 97,884 -0.02(-0.29%)
Jun 21, 2022 6.920 7.030 6.920 6.970 104,413 +0.09(+1.31%)
Jun 20, 2022 6.770 6.940 6.770 6.880 112,359 +0.09(+1.33%)
Jun 17, 2022 6.830 6.880 6.780 6.790 156,761 -0.03(-0.44%)
Jun 16, 2022 6.990 7.000 6.820 6.820 208,750 -0.23(-3.26%)
Jun 15, 2022 6.980 7.070 6.970 7.050 248,008 +0.06(+0.86%)
Jun 14, 2022 6.900 7.000 6.850 6.990 272,500 +0.09(+1.30%)
Jun 13, 2022 7.000 7.000 6.870 6.900 359,728 -0.10(-1.43%)
Jun 10, 2022 7.050 7.070 6.980 7.000 157,618 -0.10(-1.41%)
Jun 09, 2022 7.070 7.100 7.050 7.100 135,506 -0.01(-0.14%)
Jun 08, 2022 7.170 7.190 7.100 7.110 82,747 -0.06(-0.84%)
Jun 07, 2022 7.120 7.170 7.120 7.170 55,152 +0.03(+0.42%)
Jun 06, 2022 7.190 7.190 7.130 7.140 105,476 -0.01(-0.14%)
Jun 03, 2022 7.150 7.210 7.130 7.150 124,790 -0.02(-0.28%)
Jun 02, 2022 7.130 7.190 7.100 7.170 61,595 +0.04(+0.56%)
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.