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

Extendicare Inc (TSX: EXE )

10.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 18, 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 (%)
Nov 18, 2024 10.14 10.39 10.13 10.33 121,479 +0.19(+1.87%)
Nov 15, 2024 9.990 10.20 9.990 10.14 155,352 +0.13(+1.30%)
Nov 14, 2024 10.18 10.21 9.990 10.01 175,165 -0.17(-1.67%)
Nov 13, 2024 9.760 10.43 9.680 10.18 706,441 +0.70(+7.38%)
Nov 12, 2024 9.510 9.640 9.460 9.480 226,613 -0.09(-0.94%)
Nov 11, 2024 9.410 9.630 9.410 9.570 155,417 +0.16(+1.70%)
Nov 08, 2024 9.370 9.450 9.300 9.410 306,073 +0.04(+0.43%)
Nov 07, 2024 9.200 9.370 9.200 9.370 199,016 +0.14(+1.52%)
Nov 06, 2024 9.130 9.230 9.040 9.230 94,577 +0.09(+0.98%)
Nov 05, 2024 9.120 9.140 8.960 9.140 91,917 +0.02(+0.22%)
Nov 04, 2024 9.140 9.240 9.120 9.120 101,478 +0.06(+0.66%)
Nov 01, 2024 9.210 9.210 9.060 9.060 102,556 -0.14(-1.52%)
Oct 31, 2024 9.240 9.240 9.150 9.200 66,983 -0.04(-0.43%)
Oct 30, 2024 9.190 9.250 9.140 9.240 87,284 +0.03(+0.33%)
Oct 29, 2024 9.310 9.310 9.120 9.210 84,654 -0.13(-1.39%)
Oct 28, 2024 9.170 9.400 9.170 9.340 133,241 +0.12(+1.30%)
Oct 25, 2024 9.290 9.360 9.200 9.220 54,648 -0.07(-0.75%)
Oct 24, 2024 9.190 9.300 9.130 9.290 75,651 +0.13(+1.42%)
Oct 23, 2024 9.160 9.190 9.090 9.160 49,805 +0.04(+0.44%)
Oct 22, 2024 9.110 9.180 9.040 9.120 69,655 -0.03(-0.33%)
Oct 21, 2024 9.290 9.300 9.100 9.150 79,954 -0.16(-1.72%)
Oct 18, 2024 9.300 9.360 9.270 9.310 79,597 +0.01(+0.11%)
Oct 17, 2024 9.330 9.360 9.270 9.300 45,607 -0.04(-0.43%)
Oct 16, 2024 9.330 9.400 9.320 9.340 74,497 +0.00(+0.00%)
Oct 15, 2024 9.150 9.350 9.150 9.340 114,400 +0.19(+2.08%)
Oct 11, 2024 9.150 0 -0.05(-0.54%)
Oct 10, 2024 9.250 9.270 9.150 9.200 74,405 -0.05(-0.54%)
Oct 09, 2024 9.270 9.280 9.170 9.250 98,089 -0.08(-0.86%)
Oct 08, 2024 9.130 9.380 9.130 9.330 145,584 +0.20(+2.19%)
Oct 07, 2024 9.110 9.140 9.020 9.130 129,745 +0.00(+0.00%)
Oct 04, 2024 9.210 9.220 9.120 9.130 45,403 -0.05(-0.54%)
Oct 03, 2024 9.120 9.180 9.050 9.180 165,052 +0.03(+0.33%)
Oct 02, 2024 9.420 9.440 9.130 9.150 52,604 -0.30(-3.17%)
Oct 01, 2024 9.450 9.520 9.400 9.450 133,746 -0.03(-0.32%)
Sep 30, 2024 9.320 9.500 9.320 9.480 195,384 +0.12(+1.28%)
Sep 27, 2024 9.340 9.450 9.290 9.360 192,736 -0.02(-0.21%)
Sep 26, 2024 9.350 9.410 9.320 9.380 65,921 +0.05(+0.54%)
Sep 25, 2024 9.380 9.400 9.290 9.330 99,959 -0.03(-0.32%)
Sep 24, 2024 9.300 9.370 9.240 9.360 139,174 +0.05(+0.54%)
Sep 23, 2024 9.380 9.380 9.240 9.310 80,064 +0.00(+0.00%)
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%)
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.