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 (%)
Sep 30, 2021 7.460 7.460 7.310 7.340 213,213 -0.10(-1.34%)
Sep 29, 2021 7.510 7.530 7.420 7.440 173,901 -0.03(-0.40%)
Sep 28, 2021 7.650 7.670 7.470 7.470 366,764 -0.22(-2.86%)
Sep 27, 2021 7.710 7.740 7.650 7.690 246,868 -0.01(-0.13%)
Sep 24, 2021 7.750 7.760 7.670 7.700 131,644 -0.02(-0.26%)
Sep 23, 2021 7.720 7.800 7.710 7.720 184,473 -0.04(-0.52%)
Sep 22, 2021 7.760 7.780 7.710 7.760 172,180 +0.07(+0.91%)
Sep 21, 2021 7.750 7.830 7.690 7.690 244,684 -0.02(-0.26%)
Sep 20, 2021 7.910 7.910 7.650 7.710 246,929 -0.21(-2.65%)
Sep 17, 2021 7.910 7.940 7.870 7.920 120,481 +0.03(+0.38%)
Sep 16, 2021 7.900 7.910 7.820 7.890 147,432 +0.05(+0.64%)
Sep 15, 2021 7.910 7.910 7.820 7.840 188,921 -0.07(-0.88%)
Sep 14, 2021 7.940 7.960 7.830 7.910 168,524 +0.01(+0.13%)
Sep 13, 2021 7.870 7.980 7.870 7.900 151,605 +0.03(+0.38%)
Sep 10, 2021 7.870 7.930 7.840 7.870 112,720 +0.03(+0.38%)
Sep 09, 2021 7.860 7.950 7.830 7.840 159,032 -0.06(-0.76%)
Sep 08, 2021 7.950 7.960 7.790 7.900 221,307 -0.04(-0.50%)
Sep 07, 2021 8.050 8.070 7.920 7.940 189,918 -0.13(-1.61%)
Sep 03, 2021 8.070 8.070 8.070 0 -0.02(-0.25%)
Sep 02, 2021 8.100 8.130 8.050 8.090 87,178 +0.03(+0.37%)
Sep 01, 2021 8.090 8.160 8.020 8.060 135,090 -0.08(-0.98%)
Aug 31, 2021 8.070 8.180 8.070 8.140 250,951 +0.05(+0.62%)
Aug 30, 2021 8.100 8.130 8.060 8.090 170,115 -0.06(-0.74%)
Aug 27, 2021 8.210 8.210 8.100 8.150 144,535 -0.01(-0.12%)
Aug 26, 2021 8.230 8.230 8.130 8.160 98,874 -0.07(-0.85%)
Aug 25, 2021 8.210 8.260 8.160 8.230 92,684 +0.04(+0.49%)
Aug 24, 2021 8.190 8.200 8.100 8.190 109,106 +0.07(+0.86%)
Aug 23, 2021 8.070 8.150 8.020 8.120 169,227 +0.11(+1.37%)
Aug 20, 2021 8.030 8.080 7.980 8.010 189,355 -0.04(-0.50%)
Aug 19, 2021 8.020 8.090 7.990 8.050 177,529 -0.03(-0.37%)
Aug 18, 2021 8.000 8.140 7.970 8.080 203,513 +0.07(+0.87%)
Aug 17, 2021 8.000 8.040 7.930 8.010 133,813 +0.00(+0.00%)
Aug 16, 2021 8.000 8.020 7.910 8.010 140,815 +0.05(+0.63%)
Aug 13, 2021 7.850 7.970 7.840 7.960 155,485 +0.09(+1.14%)
Aug 12, 2021 8.010 8.010 7.860 7.870 220,512 -0.13(-1.62%)
Aug 11, 2021 8.000 8.020 7.930 8.000 164,604 -0.05(-0.62%)
Aug 10, 2021 7.980 8.070 7.890 8.050 186,584 +0.09(+1.13%)
Aug 09, 2021 8.280 8.340 7.940 7.960 467,259 -0.33(-3.98%)
Aug 06, 2021 8.160 8.320 7.780 8.290 628,933 +0.08(+0.97%)
Aug 05, 2021 8.210 8.250 8.160 8.210 106,844 +0.02(+0.24%)
Aug 04, 2021 8.240 8.240 8.130 8.190 94,733 -0.05(-0.61%)
Aug 03, 2021 8.190 8.260 8.130 8.240 113,705 -0.04(-0.48%)
Jul 30, 2021 8.280 8.280 8.280 0 -0.02(-0.24%)
Jul 29, 2021 8.390 8.420 8.290 8.300 99,890 -0.11(-1.31%)
Jul 28, 2021 8.330 8.420 8.300 8.410 100,075 +0.04(+0.48%)
Jul 27, 2021 8.420 8.440 8.340 8.370 153,690 -0.01(-0.12%)
Jul 26, 2021 8.480 8.480 8.360 8.380 142,859 -0.11(-1.30%)
Jul 23, 2021 8.580 8.580 8.480 8.490 73,115 -0.04(-0.47%)
Jul 22, 2021 8.580 8.580 8.500 8.530 109,066 -0.07(-0.81%)
Jul 21, 2021 8.560 8.600 8.530 8.600 110,981 +0.07(+0.82%)
Jul 20, 2021 8.380 8.620 8.370 8.530 123,738 +0.15(+1.79%)
Jul 19, 2021 8.390 8.480 8.350 8.380 192,404 -0.12(-1.41%)
Jul 16, 2021 8.660 8.680 8.480 8.500 160,630 -0.15(-1.73%)
Jul 15, 2021 8.630 8.680 8.600 8.650 121,171 +0.00(+0.00%)
Jul 14, 2021 8.610 8.670 8.610 8.650 92,911 -0.02(-0.23%)
Jul 13, 2021 8.680 8.680 8.550 8.670 144,842 +0.00(+0.00%)
Jul 12, 2021 8.470 8.680 8.470 8.670 93,890 +0.16(+1.88%)
Jul 09, 2021 8.410 8.520 8.340 8.510 124,436 +0.11(+1.31%)
Jul 08, 2021 8.400 8.470 8.330 8.400 220,862 -0.04(-0.47%)
Jul 07, 2021 8.350 8.440 8.350 8.440 77,314 +0.05(+0.60%)
Jul 06, 2021 8.420 8.460 8.360 8.390 170,669 -0.07(-0.83%)
Jul 05, 2021 8.430 8.480 8.400 8.460 78,296 -0.01(-0.12%)
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.