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

Extendicare Inc (TSX: EXE )

7.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 29, 2015 7.190 7.320 7.185 7.260 128,846 +0.07(+0.97%)
May 28, 2015 7.360 7.370 7.170 7.190 303,413 -0.20(-2.71%)
May 27, 2015 7.460 7.500 7.300 7.390 102,496 -0.10(-1.34%)
May 26, 2015 7.680 7.680 7.440 7.490 167,890 -0.12(-1.58%)
May 25, 2015 7.600 7.650 7.550 7.610 45,600 +0.03(+0.40%)
May 22, 2015 7.750 7.750 7.550 7.580 96,583 -0.13(-1.69%)
May 21, 2015 7.710 7.750 7.630 7.710 86,345 +0.00(+0.00%)
May 20, 2015 7.720 7.760 7.700 7.710 88,368 -0.04(-0.52%)
May 19, 2015 7.790 7.810 7.710 7.750 204,492 -0.06(-0.77%)
May 15, 2015 7.810 7.810 7.810 0 +0.09(+1.17%)
May 14, 2015 7.510 7.730 7.500 7.720 507,397 +0.22(+2.93%)
May 13, 2015 7.880 7.880 7.440 7.500 541,937 -0.30(-3.85%)
May 12, 2015 7.850 7.895 7.770 7.800 158,870 -0.09(-1.14%)
May 11, 2015 7.900 7.970 7.790 7.890 117,454 -0.02(-0.25%)
May 08, 2015 7.740 8.010 7.720 7.910 275,606 +0.19(+2.46%)
May 07, 2015 7.860 7.890 7.680 7.720 179,636 -0.10(-1.28%)
May 06, 2015 7.910 7.950 7.760 7.820 152,172 -0.15(-1.88%)
May 05, 2015 8.020 8.020 7.870 7.970 138,345 -0.04(-0.50%)
May 04, 2015 8.050 8.080 7.980 8.010 109,653 +0.04(+0.50%)
May 01, 2015 7.920 8.000 7.870 7.970 238,600 +0.09(+1.14%)
Apr 30, 2015 7.770 7.880 7.740 7.880 181,860 +0.08(+1.03%)
Apr 29, 2015 7.840 7.760 7.800 73,505 -0.04(-0.51%)
Apr 28, 2015 7.810 7.900 7.810 7.840 107,699 +0.01(+0.13%)
Apr 27, 2015 7.840 7.870 7.790 7.830 121,744 +0.06(+0.77%)
Apr 24, 2015 7.900 7.930 7.760 7.770 86,877 -0.09(-1.15%)
Apr 23, 2015 7.860 7.910 7.800 7.860 105,385 +0.05(+0.64%)
Apr 22, 2015 7.820 7.900 7.750 7.810 135,804 -0.01(-0.13%)
Apr 21, 2015 7.740 7.870 7.740 7.820 88,735 +0.08(+1.03%)
Apr 20, 2015 7.710 7.750 7.560 7.740 239,751 +0.07(+0.91%)
Apr 17, 2015 7.800 7.880 7.630 7.670 276,213 -0.11(-1.41%)
Apr 16, 2015 7.740 7.820 7.730 7.780 202,318 +0.06(+0.78%)
Apr 15, 2015 7.700 7.770 7.650 7.720 311,964 +0.06(+0.78%)
Apr 14, 2015 7.650 7.660 7.600 7.660 144,302 +0.06(+0.79%)
Apr 13, 2015 7.610 7.660 7.590 7.600 202,403 +0.01(+0.13%)
Apr 10, 2015 7.670 7.690 7.570 7.590 189,302 -0.04(-0.52%)
Apr 09, 2015 7.590 7.650 7.510 7.630 273,955 +0.15(+2.01%)
Apr 08, 2015 7.460 7.510 7.400 7.480 140,864 +0.03(+0.40%)
Apr 07, 2015 7.370 7.505 7.370 7.450 207,627 +0.03(+0.40%)
Apr 06, 2015 7.490 7.530 7.370 7.420 165,180 -0.06(-0.80%)
Apr 02, 2015 7.480 7.480 7.480 0 -0.03(-0.40%)
Apr 01, 2015 7.510 7.620 7.430 7.510 157,419 +0.00(+0.00%)
Mar 31, 2015 7.360 7.530 7.320 7.510 271,265 +0.14(+1.90%)
Mar 30, 2015 7.460 7.460 7.260 7.370 123,237 -0.07(-0.94%)
Mar 27, 2015 7.400 7.450 7.370 7.440 73,223 +0.00(+0.00%)
Mar 26, 2015 7.460 7.470 7.370 7.440 103,303 +0.02(+0.27%)
Mar 25, 2015 7.420 7.470 7.310 7.420 173,074 +0.02(+0.27%)
Mar 24, 2015 7.520 7.550 7.360 7.400 136,517 -0.10(-1.33%)
Mar 23, 2015 7.470 7.640 7.460 7.500 147,473 +0.05(+0.67%)
Mar 20, 2015 7.500 7.550 7.430 7.450 245,770 +0.02(+0.27%)
Mar 19, 2015 7.340 7.520 7.340 7.430 151,799 +0.07(+0.95%)
Mar 18, 2015 7.180 7.410 7.180 7.360 140,825 +0.14(+1.94%)
Mar 17, 2015 7.280 7.310 7.180 7.220 91,624 +0.00(+0.00%)
Mar 16, 2015 7.330 7.330 7.190 7.220 134,313 +0.01(+0.14%)
Mar 13, 2015 7.170 7.230 7.120 7.210 110,176 +0.04(+0.56%)
Mar 12, 2015 7.120 7.270 7.120 7.170 130,253 -0.03(-0.42%)
Mar 11, 2015 7.110 7.200 7.070 7.200 118,250 +0.08(+1.12%)
Mar 10, 2015 7.250 7.250 7.100 7.120 83,552 -0.05(-0.70%)
Mar 09, 2015 7.140 7.295 7.010 7.170 180,285 +0.03(+0.42%)
Mar 06, 2015 7.250 7.330 7.090 7.140 160,194 -0.11(-1.52%)
Mar 05, 2015 7.470 7.470 7.220 7.250 215,144 -0.20(-2.68%)
Mar 04, 2015 7.550 7.250 7.450 394,119 +0.20(+2.76%)
Mar 03, 2015 7.180 7.270 7.140 7.250 319,495 +0.13(+1.83%)
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.