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

Extendicare Inc (OP: EXETF )

5.770 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 22, 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 (%)
Jan 29, 2024 5.290 0 +0.00(+0.00%)
Jan 22, 2024 5.290 745 -0.01(-0.19%)
Jan 19, 2024 5.300 5.300 5.300 5.300 100 +0.06(+1.21%)
Jan 18, 2024 5.240 5.240 5.233 5.236 8,025 -0.22(-4.10%)
Jan 12, 2024 5.460 587 +0.05(+0.93%)
Jan 08, 2024 5.410 7,277 +0.07(+1.31%)
Jan 04, 2024 5.340 81 +0.02(+0.41%)
Jan 03, 2024 5.360 5.360 5.290 5.318 16,107 -0.08(-1.52%)
Jan 02, 2024 5.400 5.400 5.400 5.400 4,590 -0.09(-1.71%)
Dec 29, 2023 5.447 5.522 5.420 5.494 2,493 -0.06(-1.04%)
Dec 27, 2023 5.552 693 +0.16(+3.01%)
Dec 21, 2023 5.390 0 -0.09(-1.69%)
Dec 15, 2023 5.482 1,209 +0.01(+0.23%)
Dec 14, 2023 5.490 5.496 5.470 5.470 3,978 +0.25(+4.79%)
Dec 13, 2023 5.220 5.220 5.220 5.220 2,262 +0.00(+0.00%)
Dec 12, 2023 5.220 5.230 5.220 5.220 2,239 -0.01(-0.19%)
Dec 11, 2023 5.278 5.278 5.230 5.230 5,002 -0.11(-2.06%)
Dec 07, 2023 5.340 50 +0.15(+2.89%)
Dec 06, 2023 5.190 5.190 4.920 5.190 611 +0.00(+0.00%)
Dec 04, 2023 5.190 3,789 +0.05(+0.97%)
Dec 01, 2023 5.140 5.140 5.140 5.140 82,556 +0.02(+0.39%)
Nov 30, 2023 5.135 5.165 5.120 5.120 26,247 -0.02(-0.39%)
Nov 29, 2023 5.108 5.140 5.108 5.140 90,574 +0.04(+0.78%)
Nov 28, 2023 5.096 5.100 5.096 5.100 5,399 +0.05(+1.03%)
Nov 27, 2023 4.960 5.048 4.960 5.048 10,650 +0.09(+1.86%)
Nov 24, 2023 4.956 4.956 4.956 4.956 611 +0.21(+4.34%)
Nov 22, 2023 4.750 4.750 4.750 4.750 1,073 +0.02(+0.42%)
Nov 20, 2023 4.730 1,058 +0.06(+1.28%)
Nov 16, 2023 4.670 18,113 -0.05(-1.06%)
Nov 15, 2023 4.712 4.725 4.700 4.720 108,078 +0.04(+0.85%)
Nov 14, 2023 4.678 4.700 4.640 4.680 191,625 +0.35(+8.13%)
Nov 09, 2023 4.328 526 -0.07(-1.64%)
Nov 07, 2023 4.400 1,042 -0.05(-1.13%)
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.