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

Extendicare Inc (TSX: EXE )

9.310 +0.030 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 9.210 9.310 9.190 9.310 160,877 +0.03(+0.32%)
Sep 19, 2024 9.400 9.440 9.260 9.280 146,350 -0.09(-0.96%)
Sep 18, 2024 9.280 9.520 9.250 9.370 221,704 +0.09(+0.97%)
Sep 17, 2024 9.290 9.450 9.280 9.280 159,185 +0.00(+0.00%)
Sep 16, 2024 9.410 9.480 9.280 9.280 230,662 -0.12(-1.28%)
Sep 13, 2024 9.400 9.470 9.350 9.400 213,353 -0.01(-0.11%)
Sep 12, 2024 9.140 9.440 9.130 9.410 441,859 +0.29(+3.18%)
Sep 11, 2024 9.010 9.140 8.950 9.120 171,420 +0.03(+0.33%)
Sep 10, 2024 8.920 9.090 8.860 9.090 271,655 +0.19(+2.13%)
Sep 09, 2024 8.840 8.950 8.790 8.900 232,151 +0.06(+0.68%)
Sep 06, 2024 8.820 8.950 8.770 8.840 156,046 -0.04(-0.45%)
Sep 05, 2024 9.110 9.160 8.860 8.880 139,735 -0.26(-2.84%)
Sep 04, 2024 8.920 9.160 8.910 9.140 398,949 +0.23(+2.58%)
Sep 03, 2024 8.620 8.920 8.620 8.910 361,547 +0.25(+2.89%)
Aug 30, 2024 8.660 0 -0.01(-0.12%)
Aug 29, 2024 8.670 8.770 8.650 8.670 162,629 +0.01(+0.12%)
Aug 28, 2024 8.690 8.700 8.570 8.660 115,830 -0.02(-0.23%)
Aug 27, 2024 8.660 8.780 8.650 8.680 141,359 -0.04(-0.46%)
Aug 26, 2024 8.740 8.770 8.620 8.720 116,305 +0.01(+0.11%)
Aug 23, 2024 8.590 8.780 8.590 8.710 166,215 +0.14(+1.63%)
Aug 22, 2024 8.570 8.620 8.540 8.570 120,742 +0.00(+0.00%)
Aug 21, 2024 8.480 8.610 8.470 8.570 139,341 +0.11(+1.30%)
Aug 20, 2024 8.400 8.560 8.400 8.460 344,643 +0.08(+0.95%)
Aug 19, 2024 8.200 8.450 8.200 8.380 313,048 +0.19(+2.32%)
Aug 16, 2024 8.290 8.400 8.170 8.190 165,232 -0.06(-0.73%)
Aug 15, 2024 8.240 8.300 8.230 8.250 124,431 +0.02(+0.24%)
Aug 14, 2024 8.150 8.300 8.150 8.230 291,805 +0.10(+1.23%)
Aug 13, 2024 7.750 8.170 7.750 8.130 562,725 +0.51(+6.69%)
Aug 12, 2024 7.700 7.730 7.580 7.620 44,235 -0.11(-1.42%)
Aug 09, 2024 7.670 7.750 7.660 7.730 66,525 +0.06(+0.78%)
Aug 08, 2024 7.510 7.730 7.510 7.670 58,892 +0.13(+1.72%)
Aug 07, 2024 7.550 7.620 7.490 7.540 88,115 +0.00(+0.00%)
Aug 06, 2024 7.480 7.580 7.440 7.540 187,707 -0.10(-1.31%)
Aug 02, 2024 7.640 0 -0.07(-0.91%)
Aug 01, 2024 7.850 7.930 7.690 7.710 132,558 -0.20(-2.53%)
Jul 31, 2024 7.830 7.960 7.780 7.910 275,740 +0.16(+2.06%)
Jul 30, 2024 7.590 7.840 7.590 7.750 134,566 +0.07(+0.91%)
Jul 29, 2024 7.740 7.800 7.630 7.680 162,422 -0.03(-0.39%)
Jul 26, 2024 7.620 7.730 7.590 7.710 97,593 +0.07(+0.92%)
Jul 25, 2024 7.510 7.680 7.510 7.640 78,168 +0.08(+1.06%)
Jul 24, 2024 7.530 7.620 7.510 7.560 82,474 +0.01(+0.13%)
Jul 23, 2024 7.440 7.580 7.440 7.550 73,766 +0.07(+0.94%)
Jul 22, 2024 7.350 7.510 7.340 7.480 135,797 +0.10(+1.36%)
Jul 19, 2024 7.390 7.400 7.340 7.380 25,967 +0.02(+0.27%)
Jul 18, 2024 7.350 7.400 7.310 7.360 42,458 +0.03(+0.41%)
Jul 17, 2024 7.290 7.380 7.280 7.330 64,358 +0.00(+0.00%)
Jul 16, 2024 7.290 7.340 7.210 7.330 77,364 +0.09(+1.24%)
Jul 15, 2024 7.250 7.330 7.200 7.240 127,979 -0.03(-0.41%)
Jul 12, 2024 7.300 7.310 7.240 7.270 102,181 +0.00(+0.00%)
Jul 11, 2024 7.270 7.330 7.260 7.270 45,394 -0.02(-0.27%)
Jul 10, 2024 7.310 7.320 7.260 7.290 33,755 -0.01(-0.14%)
Jul 09, 2024 7.260 7.340 7.240 7.300 79,885 +0.02(+0.27%)
Jul 08, 2024 7.220 7.300 7.170 7.280 157,274 +0.08(+1.11%)
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%)
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.