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

Extendicare Inc (TSX: EXE )

7.300 -0.130 (-1.75%)
Streaming Delayed Price Updated: 1:28 PM EDT, Jun 3, 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 (%)
Sep 28, 2018 7.710 7.780 7.670 7.690 231,153 -0.04(-0.52%)
Sep 27, 2018 7.830 7.840 7.730 7.730 110,750 -0.12(-1.53%)
Sep 26, 2018 7.910 7.930 7.770 7.850 172,394 -0.06(-0.76%)
Sep 25, 2018 7.930 7.960 7.890 7.910 120,138 +0.00(+0.00%)
Sep 24, 2018 7.960 7.980 7.900 7.910 135,853 +0.03(+0.38%)
Sep 21, 2018 8.060 8.090 7.860 7.880 2,535,525 -0.19(-2.35%)
Sep 20, 2018 8.070 8.160 8.060 8.070 295,363 +0.01(+0.12%)
Sep 19, 2018 8.360 8.370 8.030 8.060 340,805 -0.32(-3.82%)
Sep 18, 2018 8.280 8.380 8.230 8.380 222,769 +0.10(+1.21%)
Sep 17, 2018 8.360 8.380 8.250 8.280 144,984 -0.07(-0.84%)
Sep 14, 2018 8.310 8.370 8.270 8.350 114,806 +0.05(+0.60%)
Sep 13, 2018 8.290 8.350 8.280 8.300 259,263 +0.01(+0.12%)
Sep 12, 2018 8.400 8.400 8.210 8.290 392,256 -0.10(-1.19%)
Sep 11, 2018 8.290 8.410 8.270 8.390 199,326 +0.09(+1.08%)
Sep 10, 2018 8.320 8.360 8.260 8.300 162,115 -0.04(-0.48%)
Sep 07, 2018 8.310 8.340 8.260 8.340 166,464 +0.02(+0.24%)
Sep 06, 2018 8.360 8.370 8.300 8.320 86,969 -0.03(-0.36%)
Sep 05, 2018 8.250 8.390 8.200 8.350 146,630 +0.09(+1.09%)
Sep 04, 2018 8.330 8.340 8.250 8.260 184,827 -0.07(-0.84%)
Aug 31, 2018 8.330 8.330 8.330 0 +0.00(+0.00%)
Aug 30, 2018 8.390 8.440 8.300 8.330 186,891 -0.11(-1.30%)
Aug 29, 2018 8.350 8.450 8.340 8.440 166,616 +0.09(+1.08%)
Aug 28, 2018 8.300 8.380 8.240 8.350 121,756 +0.05(+0.60%)
Aug 27, 2018 8.410 8.410 8.240 8.300 291,421 -0.10(-1.19%)
Aug 24, 2018 8.460 8.460 8.350 8.400 118,334 -0.05(-0.59%)
Aug 23, 2018 8.370 8.480 8.330 8.450 156,555 +0.04(+0.48%)
Aug 22, 2018 8.510 8.510 8.390 8.410 122,660 -0.09(-1.06%)
Aug 21, 2018 8.570 8.610 8.440 8.500 210,461 -0.07(-0.82%)
Aug 20, 2018 8.250 8.710 8.200 8.570 674,410 +0.35(+4.26%)
Aug 17, 2018 8.220 8.260 8.100 8.220 160,748 +0.02(+0.24%)
Aug 16, 2018 8.120 8.250 8.090 8.200 361,511 +0.07(+0.86%)
Aug 15, 2018 8.070 8.140 8.000 8.130 303,799 +0.09(+1.12%)
Aug 14, 2018 7.880 8.070 7.830 8.040 420,922 +0.26(+3.34%)
Aug 13, 2018 7.830 7.890 7.730 7.780 140,654 -0.06(-0.77%)
Aug 10, 2018 7.660 7.880 7.610 7.840 539,737 +0.31(+4.12%)
Aug 09, 2018 7.410 7.580 7.410 7.530 211,114 +0.13(+1.76%)
Aug 08, 2018 7.360 7.480 7.310 7.400 162,565 +0.05(+0.68%)
Aug 07, 2018 7.420 7.490 7.350 7.350 170,046 -0.13(-1.74%)
Aug 03, 2018 7.480 7.480 7.480 0 +0.07(+0.94%)
Aug 02, 2018 7.360 7.420 7.320 7.410 96,276 +0.04(+0.54%)
Aug 01, 2018 7.410 7.450 7.360 7.370 98,091 -0.06(-0.81%)
Jul 31, 2018 7.340 7.440 7.320 7.430 129,160 +0.09(+1.23%)
Jul 30, 2018 7.360 7.470 7.260 7.340 175,287 -0.07(-0.94%)
Jul 27, 2018 7.270 7.420 7.220 7.410 338,553 +0.16(+2.21%)
Jul 26, 2018 7.260 7.100 7.250 322,553 +0.10(+1.40%)
Jul 25, 2018 7.190 7.190 7.120 7.150 95,671 -0.04(-0.56%)
Jul 24, 2018 7.190 7.230 7.170 7.190 111,700 +0.00(+0.00%)
Jul 23, 2018 7.190 7.200 7.130 7.190 80,281 +0.04(+0.56%)
Jul 20, 2018 7.160 7.200 7.120 7.150 165,866 -0.01(-0.14%)
Jul 19, 2018 7.140 7.185 7.140 7.160 143,026 +0.00(+0.00%)
Jul 18, 2018 7.160 7.240 7.160 7.160 169,924 -0.01(-0.14%)
Jul 17, 2018 7.180 7.185 7.140 7.170 113,347 +0.00(+0.00%)
Jul 16, 2018 7.230 7.270 7.160 7.170 102,561 -0.04(-0.55%)
Jul 13, 2018 7.170 7.260 7.160 7.210 61,727 +0.02(+0.28%)
Jul 12, 2018 7.200 7.220 7.130 7.190 86,786 +0.03(+0.42%)
Jul 11, 2018 7.230 7.240 7.160 7.160 97,080 -0.08(-1.10%)
Jul 10, 2018 7.270 7.280 7.220 7.240 61,057 -0.01(-0.14%)
Jul 09, 2018 7.290 7.290 7.250 7.250 93,702 -0.01(-0.14%)
Jul 06, 2018 7.330 7.250 7.260 225,289 +0.01(+0.14%)
Jul 05, 2018 7.190 7.250 7.130 7.250 164,824 +0.07(+0.97%)
Jul 04, 2018 7.130 7.230 7.130 7.180 84,347 +0.05(+0.70%)
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.