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

Extendicare Inc (TSX: EXE )

7.340 -0.030 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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, 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.