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, 2018 7.450 7.470 7.320 7.370 221,202 -0.10(-1.34%)
May 30, 2018 7.480 7.490 7.420 7.470 170,453 +0.00(+0.00%)
May 29, 2018 7.580 7.580 7.470 7.470 216,296 -0.11(-1.45%)
May 28, 2018 7.600 7.620 7.550 7.580 101,763 +0.01(+0.13%)
May 25, 2018 7.560 7.600 7.550 7.570 186,402 +0.01(+0.13%)
May 24, 2018 7.690 7.690 7.560 7.560 383,466 -0.14(-1.82%)
May 23, 2018 7.700 7.710 7.650 7.700 400,786 +0.00(+0.00%)
May 22, 2018 7.650 7.750 7.640 7.700 201,312 +0.06(+0.79%)
May 18, 2018 7.640 7.640 7.640 0 -0.01(-0.13%)
May 17, 2018 7.750 7.800 7.620 7.650 259,620 -0.05(-0.65%)
May 16, 2018 7.530 7.770 7.530 7.700 306,910 +0.15(+1.99%)
May 15, 2018 7.460 7.640 7.370 7.550 347,857 +0.05(+0.67%)
May 14, 2018 7.810 7.810 7.500 7.500 547,710 -0.32(-4.09%)
May 11, 2018 8.030 8.040 7.710 7.820 706,605 -0.27(-3.34%)
May 10, 2018 8.000 8.090 8.000 8.090 208,741 +0.06(+0.75%)
May 09, 2018 8.030 8.080 8.000 8.030 146,087 +0.01(+0.12%)
May 08, 2018 8.140 8.140 7.990 8.020 225,149 -0.09(-1.11%)
May 07, 2018 8.030 8.170 8.030 8.110 269,170 +0.06(+0.75%)
May 04, 2018 7.980 8.090 7.960 8.050 365,962 -0.06(-0.74%)
May 03, 2018 8.140 8.220 8.080 8.110 193,985 -0.14(-1.70%)
May 02, 2018 8.310 8.320 8.250 8.250 100,240 -0.08(-0.96%)
May 01, 2018 8.330 8.370 8.280 8.330 87,788 +0.00(+0.00%)
Apr 30, 2018 8.320 8.370 8.260 8.330 140,555 -0.03(-0.36%)
Apr 27, 2018 8.330 8.365 8.310 8.360 30,172 +0.01(+0.12%)
Apr 26, 2018 8.430 8.430 8.310 8.350 166,954 -0.04(-0.48%)
Apr 25, 2018 8.350 8.400 8.280 8.390 163,913 +0.06(+0.72%)
Apr 24, 2018 8.450 8.450 8.310 8.330 153,650 -0.12(-1.42%)
Apr 23, 2018 8.380 8.490 8.310 8.450 192,816 +0.07(+0.84%)
Apr 20, 2018 8.490 8.490 8.350 8.380 106,341 -0.11(-1.30%)
Apr 19, 2018 8.650 8.650 8.455 8.490 171,835 -0.16(-1.85%)
Apr 18, 2018 8.710 8.730 8.610 8.650 151,780 -0.04(-0.46%)
Apr 17, 2018 8.750 8.770 8.660 8.690 149,029 -0.06(-0.69%)
Apr 16, 2018 8.700 8.790 8.600 8.750 112,671 +0.12(+1.39%)
Apr 13, 2018 8.600 8.700 8.600 8.630 85,359 +0.03(+0.35%)
Apr 12, 2018 8.610 8.660 8.580 8.600 62,140 +0.01(+0.12%)
Apr 11, 2018 8.560 8.630 8.550 8.590 81,022 +0.01(+0.12%)
Apr 10, 2018 8.600 8.620 8.560 8.580 77,949 +0.03(+0.35%)
Apr 09, 2018 8.550 8.650 8.520 8.550 81,505 +0.01(+0.12%)
Apr 06, 2018 8.600 8.640 8.530 8.540 35,357 -0.07(-0.81%)
Apr 05, 2018 8.570 8.640 8.520 8.610 95,878 +0.05(+0.58%)
Apr 04, 2018 8.440 8.595 8.370 8.560 120,029 +0.07(+0.82%)
Apr 03, 2018 8.620 8.620 8.440 8.490 77,789 -0.13(-1.51%)
Apr 02, 2018 8.470 8.640 8.430 8.620 264,013 +0.16(+1.89%)
Mar 29, 2018 8.460 8.460 8.460 0 -0.05(-0.59%)
Mar 28, 2018 8.350 8.560 8.290 8.510 239,098 +0.11(+1.31%)
Mar 27, 2018 8.750 8.750 8.400 8.400 266,555 -0.33(-3.78%)
Mar 26, 2018 8.680 8.760 8.570 8.730 233,220 +0.07(+0.81%)
Mar 23, 2018 8.780 8.800 8.640 8.660 103,501 -0.09(-1.03%)
Mar 22, 2018 8.710 8.850 8.690 8.750 98,848 -0.01(-0.11%)
Mar 21, 2018 8.770 8.880 8.720 8.760 99,342 -0.01(-0.11%)
Mar 20, 2018 8.770 8.780 8.700 8.770 115,502 +0.01(+0.11%)
Mar 19, 2018 8.810 8.660 8.760 140,818 -0.04(-0.45%)
Mar 16, 2018 8.760 8.860 8.750 8.800 214,428 +0.04(+0.46%)
Mar 15, 2018 8.720 8.830 8.720 8.760 155,256 +0.05(+0.57%)
Mar 14, 2018 8.780 8.780 8.660 8.710 217,233 -0.05(-0.57%)
Mar 13, 2018 8.870 8.940 8.760 8.760 152,837 -0.10(-1.13%)
Mar 12, 2018 8.890 8.945 8.850 8.860 121,253 +0.01(+0.11%)
Mar 09, 2018 8.690 8.900 8.680 8.850 134,499 +0.07(+0.80%)
Mar 08, 2018 8.900 8.900 8.760 8.780 147,226 -0.07(-0.79%)
Mar 07, 2018 8.880 8.970 8.830 8.850 271,097 -0.03(-0.34%)
Mar 06, 2018 8.800 8.950 8.650 8.880 231,362 +0.12(+1.37%)
Mar 05, 2018 8.600 8.790 8.590 8.760 180,122 +0.19(+2.22%)
Mar 02, 2018 8.430 8.640 8.370 8.570 285,116 +0.12(+1.42%)
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.