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

Extendicare Inc (TSX: EXE )

7.720 +0.050 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
Feb 29, 2024 6.930 6.940 6.760 6.760 223,753 -0.16(-2.31%)
Feb 28, 2024 6.840 6.920 6.800 6.920 109,810 +0.02(+0.29%)
Feb 27, 2024 6.870 6.910 6.840 6.900 49,791 +0.02(+0.29%)
Feb 26, 2024 6.750 6.880 6.730 6.880 198,002 +0.11(+1.62%)
Feb 23, 2024 6.760 6.810 6.750 6.770 68,934 -0.01(-0.15%)
Feb 22, 2024 6.770 6.790 6.680 6.780 118,252 +0.04(+0.59%)
Feb 21, 2024 6.720 6.770 6.710 6.740 76,932 -0.03(-0.44%)
Feb 20, 2024 6.880 6.910 6.690 6.770 181,626 -0.16(-2.31%)
Feb 16, 2024 6.930 0 -0.09(-1.28%)
Feb 15, 2024 7.000 7.050 6.980 7.020 105,814 +0.01(+0.14%)
Feb 14, 2024 6.930 7.010 6.930 7.010 103,460 +0.09(+1.30%)
Feb 13, 2024 6.950 6.950 6.800 6.920 88,520 -0.01(-0.14%)
Feb 12, 2024 6.810 6.940 6.810 6.930 103,838 +0.08(+1.17%)
Feb 09, 2024 6.960 6.960 6.830 6.850 82,465 -0.07(-1.01%)
Feb 08, 2024 6.970 6.970 6.900 6.920 40,671 -0.03(-0.43%)
Feb 07, 2024 7.020 7.020 6.920 6.950 77,891 -0.03(-0.43%)
Feb 06, 2024 6.940 7.010 6.940 6.980 70,076 +0.05(+0.72%)
Feb 05, 2024 6.990 6.990 6.860 6.930 49,852 -0.06(-0.86%)
Feb 02, 2024 7.030 7.050 6.990 6.990 44,567 -0.07(-0.99%)
Feb 01, 2024 7.080 7.120 7.000 7.060 103,361 -0.02(-0.28%)
Jan 31, 2024 7.120 7.130 7.050 7.080 66,324 -0.06(-0.84%)
Jan 30, 2024 7.090 7.160 7.050 7.140 71,445 -0.01(-0.14%)
Jan 29, 2024 7.160 7.210 7.090 7.150 80,747 -0.07(-0.97%)
Jan 26, 2024 7.170 7.220 7.160 7.220 50,421 +0.02(+0.28%)
Jan 25, 2024 7.140 7.200 7.130 7.200 72,345 +0.02(+0.28%)
Jan 24, 2024 7.210 7.270 7.150 7.180 107,295 -0.03(-0.42%)
Jan 23, 2024 7.170 7.210 7.110 7.210 61,273 +0.00(+0.00%)
Jan 22, 2024 7.170 7.260 7.110 7.210 118,393 +0.05(+0.70%)
Jan 19, 2024 7.100 7.160 7.070 7.160 45,100 +0.03(+0.42%)
Jan 18, 2024 7.140 7.150 7.080 7.130 36,472 -0.01(-0.14%)
Jan 17, 2024 7.190 7.190 7.100 7.140 91,326 -0.08(-1.11%)
Jan 16, 2024 7.270 7.290 7.220 7.220 107,098 -0.07(-0.96%)
Jan 15, 2024 7.330 7.340 7.240 7.290 51,637 -0.06(-0.82%)
Jan 12, 2024 7.360 7.370 7.270 7.350 65,878 +0.02(+0.27%)
Jan 11, 2024 7.300 7.370 7.210 7.330 116,813 +0.06(+0.83%)
Jan 10, 2024 7.220 7.360 7.180 7.270 133,516 +0.09(+1.25%)
Jan 09, 2024 7.210 7.250 7.180 7.180 128,072 -0.03(-0.42%)
Jan 08, 2024 7.120 7.250 7.120 7.210 120,253 +0.04(+0.56%)
Jan 05, 2024 7.090 7.200 7.090 7.170 64,194 +0.05(+0.70%)
Jan 04, 2024 7.100 7.150 7.100 7.120 49,360 +0.00(+0.00%)
Jan 03, 2024 7.090 7.140 7.070 7.120 90,411 -0.06(-0.84%)
Jan 02, 2024 7.010 7.290 7.010 7.180 95,589 -0.10(-1.37%)
Dec 29, 2023 7.280 0 +0.02(+0.28%)
Dec 28, 2023 7.250 7.320 7.220 7.260 68,763 -0.05(-0.68%)
Dec 27, 2023 7.230 7.360 7.220 7.310 105,730 +0.06(+0.83%)
Dec 22, 2023 7.250 0 +0.05(+0.69%)
Dec 21, 2023 7.170 7.250 7.160 7.200 112,907 +0.02(+0.28%)
Dec 20, 2023 7.250 7.260 7.170 7.180 112,078 -0.09(-1.24%)
Dec 19, 2023 7.270 7.340 7.250 7.270 69,771 -0.02(-0.27%)
Dec 18, 2023 7.290 7.300 7.220 7.290 94,218 -0.01(-0.14%)
Dec 15, 2023 7.380 7.380 7.250 7.300 119,541 -0.06(-0.82%)
Dec 14, 2023 7.270 7.390 7.270 7.360 173,692 +0.11(+1.52%)
Dec 13, 2023 7.090 7.260 7.040 7.250 177,054 +0.16(+2.26%)
Dec 12, 2023 7.150 7.150 7.040 7.090 123,619 -0.07(-0.98%)
Dec 11, 2023 7.200 7.220 7.090 7.160 96,453 -0.04(-0.56%)
Dec 08, 2023 7.240 7.270 7.150 7.200 142,844 -0.08(-1.10%)
Dec 07, 2023 7.150 7.340 7.150 7.280 243,195 +0.16(+2.25%)
Dec 06, 2023 7.120 7.210 7.090 7.120 172,407 +0.03(+0.42%)
Dec 05, 2023 7.030 7.120 7.030 7.090 140,023 +0.04(+0.57%)
Dec 04, 2023 7.060 7.060 6.980 7.050 81,244 -0.03(-0.42%)
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.