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 31, 2021 8.060 8.160 8.060 8.110 88,710 +0.04(+0.50%)
May 28, 2021 8.120 8.120 8.050 8.070 149,428 -0.02(-0.25%)
May 27, 2021 8.210 8.210 8.090 8.090 380,304 -0.12(-1.46%)
May 26, 2021 8.040 8.230 8.030 8.210 201,121 +0.15(+1.86%)
May 25, 2021 8.050 8.130 8.010 8.060 112,421 +0.01(+0.12%)
May 21, 2021 8.050 8.050 8.050 0 -0.02(-0.25%)
May 20, 2021 8.080 8.120 8.020 8.070 102,258 -0.01(-0.12%)
May 19, 2021 7.950 8.080 7.870 8.080 166,642 +0.09(+1.13%)
May 18, 2021 8.050 8.050 7.960 7.990 123,107 -0.03(-0.37%)
May 17, 2021 7.950 8.130 7.950 8.020 171,041 -0.07(-0.87%)
May 14, 2021 7.720 8.100 7.720 8.090 408,943 +0.41(+5.34%)
May 13, 2021 7.620 7.790 7.560 7.680 111,362 -0.02(-0.26%)
May 12, 2021 7.840 7.840 7.670 7.700 140,148 -0.11(-1.41%)
May 11, 2021 7.820 7.920 7.790 7.810 112,514 -0.02(-0.26%)
May 10, 2021 7.850 7.900 7.780 7.830 121,136 -0.01(-0.13%)
May 07, 2021 7.820 7.890 7.810 7.840 140,461 -0.01(-0.13%)
May 06, 2021 7.860 7.910 7.830 7.850 96,164 +0.01(+0.13%)
May 05, 2021 7.920 7.930 7.830 7.840 85,929 -0.08(-1.01%)
May 04, 2021 7.800 7.920 7.760 7.920 160,722 +0.12(+1.54%)
May 03, 2021 7.800 7.850 7.790 7.800 94,006 -0.01(-0.13%)
Apr 30, 2021 7.780 7.820 7.710 7.810 284,475 +0.02(+0.26%)
Apr 29, 2021 7.760 7.830 7.760 7.790 409,193 +0.04(+0.52%)
Apr 28, 2021 7.700 7.770 7.670 7.750 130,655 +0.08(+1.04%)
Apr 27, 2021 7.600 7.700 7.570 7.670 136,035 +0.06(+0.79%)
Apr 26, 2021 7.630 7.680 7.570 7.610 159,876 -0.01(-0.13%)
Apr 23, 2021 7.670 7.670 7.580 7.620 158,776 -0.04(-0.52%)
Apr 22, 2021 7.640 7.670 7.590 7.660 150,828 +0.02(+0.26%)
Apr 21, 2021 7.550 7.650 7.550 7.640 70,404 +0.05(+0.66%)
Apr 20, 2021 7.650 7.650 7.480 7.590 284,480 -0.07(-0.91%)
Apr 19, 2021 7.710 7.750 7.650 7.660 153,654 -0.08(-1.03%)
Apr 16, 2021 7.850 7.890 7.700 7.740 168,677 -0.09(-1.15%)
Apr 15, 2021 7.800 7.850 7.780 7.830 102,791 +0.07(+0.90%)
Apr 14, 2021 7.770 7.860 7.750 7.760 69,148 +0.01(+0.13%)
Apr 13, 2021 7.770 7.810 7.740 7.750 100,117 -0.07(-0.90%)
Apr 12, 2021 7.820 7.830 7.750 7.820 103,727 -0.01(-0.13%)
Apr 09, 2021 7.800 7.890 7.720 7.830 180,535 +0.05(+0.64%)
Apr 08, 2021 7.750 7.780 7.610 7.780 186,735 +0.04(+0.52%)
Apr 07, 2021 7.760 7.830 7.690 7.740 133,064 -0.04(-0.51%)
Apr 06, 2021 7.820 7.860 7.750 7.780 120,581 -0.05(-0.64%)
Apr 05, 2021 7.770 7.830 7.710 7.830 127,745 +0.07(+0.90%)
Apr 01, 2021 7.760 7.760 7.760 0 +0.06(+0.78%)
Mar 31, 2021 7.730 7.730 7.680 7.700 136,461 -0.01(-0.13%)
Mar 30, 2021 7.610 7.740 7.520 7.710 168,373 +0.04(+0.52%)
Mar 29, 2021 7.700 7.700 7.620 7.670 413,160 -0.05(-0.65%)
Mar 26, 2021 7.660 7.740 7.600 7.720 199,829 +0.08(+1.05%)
Mar 25, 2021 7.600 7.660 7.490 7.640 142,436 -0.01(-0.13%)
Mar 24, 2021 7.510 7.680 7.480 7.650 284,090 +0.21(+2.82%)
Mar 23, 2021 7.560 7.560 7.420 7.440 179,444 -0.11(-1.46%)
Mar 22, 2021 7.470 7.580 7.460 7.550 291,720 +0.10(+1.34%)
Mar 19, 2021 7.330 7.460 7.330 7.450 202,597 +0.15(+2.05%)
Mar 18, 2021 7.370 7.380 7.260 7.300 211,032 -0.09(-1.22%)
Mar 17, 2021 7.300 7.420 7.230 7.390 240,672 +0.09(+1.23%)
Mar 16, 2021 7.280 7.350 7.210 7.300 167,520 +0.02(+0.27%)
Mar 15, 2021 7.350 7.400 7.240 7.280 181,620 -0.06(-0.82%)
Mar 12, 2021 7.200 7.340 7.090 7.340 297,015 +0.18(+2.51%)
Mar 11, 2021 7.350 7.350 7.090 7.160 402,759 -0.13(-1.78%)
Mar 10, 2021 7.180 7.350 7.150 7.290 434,585 +0.17(+2.39%)
Mar 09, 2021 6.910 7.150 6.880 7.120 439,323 +0.24(+3.49%)
Mar 08, 2021 6.940 6.960 6.850 6.880 253,925 -0.05(-0.72%)
Mar 05, 2021 6.820 6.930 6.710 6.930 330,485 +0.11(+1.61%)
Mar 04, 2021 7.080 7.120 6.770 6.820 513,297 -0.25(-3.54%)
Mar 03, 2021 7.270 7.400 7.010 7.070 638,449 -0.16(-2.21%)
Mar 02, 2021 7.020 7.330 7.000 7.230 709,131 +0.27(+3.88%)
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.