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

Extendicare Inc (TSX: EXE )

7.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 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 (%)
Jul 05, 2024 7.240 7.290 7.170 7.200 59,683 +0.00(+0.00%)
Jul 04, 2024 7.220 7.220 7.150 7.200 49,249 +0.05(+0.70%)
Jul 03, 2024 7.150 7.260 7.150 7.150 68,086 -0.04(-0.56%)
Jul 02, 2024 7.290 7.290 7.100 7.190 69,087 -0.05(-0.69%)
Jun 28, 2024 7.240 0 -0.06(-0.82%)
Jun 27, 2024 7.210 7.320 7.210 7.300 123,023 +0.07(+0.97%)
Jun 26, 2024 7.260 7.260 7.200 7.230 66,808 -0.01(-0.14%)
Jun 25, 2024 7.310 7.320 7.220 7.240 59,773 -0.07(-0.96%)
Jun 24, 2024 7.260 7.350 7.190 7.310 86,666 +0.05(+0.69%)
Jun 21, 2024 7.270 7.330 7.220 7.260 136,264 -0.04(-0.55%)
Jun 20, 2024 7.330 7.400 7.270 7.300 102,071 -0.08(-1.08%)
Jun 19, 2024 7.400 7.440 7.310 7.380 36,936 +0.04(+0.54%)
Jun 18, 2024 7.360 7.440 7.290 7.340 112,241 -0.03(-0.41%)
Jun 17, 2024 7.480 7.630 7.370 7.370 107,972 -0.17(-2.25%)
Jun 14, 2024 7.470 7.600 7.400 7.540 96,450 +0.06(+0.80%)
Jun 13, 2024 7.500 7.530 7.410 7.480 75,341 +0.00(+0.00%)
Jun 12, 2024 7.500 7.580 7.460 7.480 65,728 +0.01(+0.13%)
Jun 11, 2024 7.500 7.510 7.400 7.470 60,439 -0.02(-0.27%)
Jun 10, 2024 7.530 7.530 7.430 7.490 49,691 -0.03(-0.40%)
Jun 07, 2024 7.540 7.580 7.470 7.520 44,954 -0.05(-0.66%)
Jun 06, 2024 7.470 7.600 7.470 7.570 116,393 +0.11(+1.47%)
Jun 05, 2024 7.540 7.570 7.450 7.460 50,795 -0.09(-1.19%)
Jun 04, 2024 7.280 7.550 7.270 7.550 133,996 +0.26(+3.57%)
Jun 03, 2024 7.340 7.390 7.220 7.290 131,332 -0.14(-1.88%)
May 31, 2024 7.430 7.430 7.280 7.430 161,014 +0.03(+0.41%)
May 30, 2024 7.360 7.410 7.320 7.400 87,798 +0.04(+0.54%)
May 29, 2024 7.350 7.430 7.330 7.360 79,468 -0.05(-0.67%)
May 28, 2024 7.500 7.530 7.380 7.410 118,703 -0.13(-1.72%)
May 27, 2024 7.510 7.550 7.480 7.540 34,719 +0.11(+1.48%)
May 24, 2024 7.480 7.530 7.410 7.430 117,345 -0.02(-0.27%)
May 23, 2024 7.890 7.890 7.450 7.450 150,407 -0.42(-5.34%)
May 22, 2024 7.810 8.040 7.810 7.870 757,632 +0.04(+0.51%)
May 21, 2024 7.830 7.900 7.820 7.830 162,223 +0.00(+0.00%)
May 17, 2024 7.830 0 +0.55(+7.55%)
May 16, 2024 7.720 7.720 7.200 7.280 548,581 -0.44(-5.70%)
May 15, 2024 7.690 7.780 7.690 7.720 162,394 +0.05(+0.65%)
May 14, 2024 7.710 7.720 7.640 7.670 65,939 -0.07(-0.90%)
May 13, 2024 7.700 7.800 7.660 7.740 131,981 +0.06(+0.78%)
May 10, 2024 7.540 7.730 7.530 7.680 237,344 +0.18(+2.40%)
May 09, 2024 7.500 7.530 7.410 7.500 102,214 +0.01(+0.13%)
May 08, 2024 7.400 7.500 7.400 7.490 171,817 +0.06(+0.81%)
May 07, 2024 7.510 7.540 7.430 7.430 40,540 -0.08(-1.07%)
May 06, 2024 7.450 7.580 7.450 7.510 85,979 +0.08(+1.08%)
May 03, 2024 7.500 7.560 7.420 7.430 97,768 +0.02(+0.27%)
May 02, 2024 7.360 7.460 7.330 7.410 92,422 +0.09(+1.23%)
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.