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

Extendicare Inc (TSX: EXE )

7.920 +0.090 (+1.15%)
Streaming Delayed Price Updated: 1:47 PM EDT, May 22, 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 (%)
May 31, 2016 8.750 8.750 8.560 8.610 1,304,279 -0.11(-1.26%)
May 30, 2016 8.750 8.790 8.710 8.720 155,964 +0.03(+0.35%)
May 27, 2016 8.760 8.760 8.680 8.690 160,843 -0.03(-0.34%)
May 26, 2016 8.780 8.780 8.700 8.720 161,556 +0.02(+0.23%)
May 25, 2016 8.750 8.800 8.700 8.700 163,172 -0.04(-0.46%)
May 24, 2016 8.650 8.830 8.580 8.740 292,559 +0.16(+1.86%)
May 20, 2016 8.580 8.580 8.580 0 +0.11(+1.30%)
May 19, 2016 8.550 8.590 8.330 8.470 268,496 -0.08(-0.94%)
May 18, 2016 8.650 8.720 8.530 8.550 316,543 -0.08(-0.93%)
May 17, 2016 8.580 8.780 8.550 8.630 470,289 +0.09(+1.05%)
May 16, 2016 9.080 9.090 8.500 8.540 983,170 -0.57(-6.26%)
May 13, 2016 9.490 9.490 9.040 9.110 363,107 -0.40(-4.21%)
May 12, 2016 9.380 9.540 9.360 9.510 141,655 +0.16(+1.71%)
May 11, 2016 9.360 9.450 9.330 9.350 184,083 -0.05(-0.53%)
May 10, 2016 9.330 9.420 9.300 9.400 133,712 +0.07(+0.75%)
May 09, 2016 9.260 9.330 9.250 9.330 127,819 +0.04(+0.43%)
May 06, 2016 9.300 9.330 9.200 9.290 100,409 -0.01(-0.11%)
May 05, 2016 9.270 9.360 9.230 9.300 125,611 +0.00(+0.00%)
May 04, 2016 9.290 9.310 9.210 9.300 102,252 +0.06(+0.65%)
May 03, 2016 9.400 9.400 9.220 9.240 145,204 -0.17(-1.81%)
May 02, 2016 9.250 9.410 9.180 9.410 188,377 +0.16(+1.73%)
Apr 29, 2016 9.340 9.350 9.110 9.250 255,765 -0.13(-1.39%)
Apr 28, 2016 9.370 9.400 9.250 9.380 117,748 +0.02(+0.21%)
Apr 27, 2016 9.350 9.440 9.340 9.360 127,459 -0.02(-0.21%)
Apr 26, 2016 9.300 9.400 9.240 9.380 213,328 +0.08(+0.86%)
Apr 25, 2016 9.300 9.300 9.220 9.300 215,612 +0.03(+0.32%)
Apr 22, 2016 9.320 9.320 9.230 9.270 244,806 -0.02(-0.22%)
Apr 21, 2016 9.180 9.350 9.180 9.290 504,106 +0.16(+1.75%)
Apr 20, 2016 9.120 9.220 9.090 9.130 233,325 -0.02(-0.22%)
Apr 19, 2016 9.210 9.280 9.070 9.150 234,361 -0.06(-0.65%)
Apr 18, 2016 9.100 9.250 9.050 9.210 122,131 +0.10(+1.10%)
Apr 15, 2016 9.240 9.240 9.090 9.110 76,238 -0.13(-1.41%)
Apr 14, 2016 9.130 9.350 9.130 9.240 108,072 +0.12(+1.32%)
Apr 13, 2016 9.110 9.230 9.020 9.120 179,809 -0.02(-0.22%)
Apr 12, 2016 9.290 9.300 9.120 9.140 89,586 -0.15(-1.61%)
Apr 11, 2016 9.250 9.350 9.210 9.290 100,952 +0.04(+0.43%)
Apr 08, 2016 9.500 9.500 9.180 9.250 163,439 -0.21(-2.22%)
Apr 07, 2016 9.570 9.600 9.440 9.460 91,331 -0.13(-1.36%)
Apr 06, 2016 9.600 9.650 9.570 9.590 71,084 +0.00(+0.00%)
Apr 05, 2016 9.490 9.600 9.490 9.590 87,956 -0.01(-0.10%)
Apr 04, 2016 9.450 9.600 9.380 9.600 160,865 +0.13(+1.37%)
Apr 01, 2016 9.400 9.470 9.390 9.470 124,258 +0.06(+0.64%)
Mar 31, 2016 9.440 9.440 9.330 9.410 162,260 +0.02(+0.21%)
Mar 30, 2016 9.320 9.410 9.210 9.390 125,631 +0.07(+0.75%)
Mar 29, 2016 9.390 9.460 9.290 9.320 69,735 -0.12(-1.27%)
Mar 28, 2016 9.360 9.490 9.320 9.440 94,152 +0.06(+0.64%)
Mar 24, 2016 9.380 9.380 9.380 0 -0.14(-1.47%)
Mar 23, 2016 9.440 9.530 9.360 9.520 106,029 +0.01(+0.11%)
Mar 22, 2016 9.590 9.690 9.500 9.510 104,558 -0.09(-0.94%)
Mar 21, 2016 9.550 9.680 9.450 9.600 196,344 +0.02(+0.21%)
Mar 18, 2016 9.620 9.670 9.550 9.580 394,188 -0.03(-0.31%)
Mar 17, 2016 9.570 9.670 9.500 9.610 210,660 +0.04(+0.42%)
Mar 16, 2016 9.350 9.610 9.350 9.570 213,729 +0.19(+2.03%)
Mar 15, 2016 9.510 9.540 9.260 9.380 341,223 -0.18(-1.88%)
Mar 14, 2016 9.550 9.630 9.490 9.560 234,507 +0.04(+0.42%)
Mar 11, 2016 9.430 9.600 9.430 9.520 314,978 +0.11(+1.17%)
Mar 10, 2016 9.460 9.480 9.280 9.410 134,014 -0.02(-0.21%)
Mar 09, 2016 9.270 9.480 9.270 9.430 267,357 +0.15(+1.62%)
Mar 08, 2016 9.190 9.350 9.130 9.280 251,892 +0.15(+1.64%)
Mar 07, 2016 9.220 9.330 9.110 9.130 169,759 -0.08(-0.87%)
Mar 04, 2016 9.310 9.310 8.990 9.210 342,278 -0.05(-0.54%)
Mar 03, 2016 9.220 9.300 9.200 9.260 212,019 +0.06(+0.65%)
Mar 02, 2016 9.190 9.290 9.120 9.200 236,815 +0.02(+0.22%)
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.