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
Last 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 (%)
May 30, 2014 6.775 6.780 6.720 6.760 16,460 +0.04(+0.60%)
May 29, 2014 6.760 6.767 6.715 6.720 41,186 -0.05(-0.74%)
May 28, 2014 6.780 6.810 6.740 6.770 57,566 +0.03(+0.45%)
May 27, 2014 6.640 6.760 6.640 6.740 84,778 +0.17(+2.56%)
May 23, 2014 6.572 6.572 6.572 0 +0.05(+0.80%)
May 22, 2014 6.500 6.530 6.450 6.520 40,809 +0.07(+1.09%)
May 21, 2014 6.415 6.490 6.400 6.450 117,036 +0.02(+0.31%)
May 20, 2014 6.280 6.440 6.260 6.430 85,603 +0.21(+3.38%)
May 19, 2014 6.280 6.280 6.190 6.220 39,175 -0.04(-0.64%)
May 16, 2014 6.261 6.280 6.200 6.260 17,758 +0.01(+0.17%)
May 15, 2014 6.272 6.290 6.240 6.249 58,351 -0.00(-0.01%)
May 14, 2014 6.242 6.341 6.242 6.250 32,404 +0.03(+0.48%)
May 13, 2014 6.237 6.250 6.200 6.220 8,695 +0.02(+0.32%)
May 12, 2014 6.110 6.235 6.110 6.200 154,111 +0.09(+1.40%)
May 09, 2014 6.200 6.200 6.110 6.115 25,651 -0.11(-1.69%)
May 08, 2014 6.230 6.240 6.210 6.220 47,686 +0.07(+1.08%)
May 07, 2014 6.075 6.154 6.020 6.154 75,035 +0.11(+1.76%)
May 06, 2014 6.110 6.110 6.046 6.047 84,649 -0.07(-1.19%)
May 05, 2014 6.120 6.150 6.100 6.120 24,127 +0.00(+0.00%)
May 02, 2014 6.180 6.180 6.106 6.120 41,136 -0.01(-0.16%)
May 01, 2014 6.140 6.203 6.130 6.130 54,182 -0.02(-0.40%)
Apr 30, 2014 6.134 6.160 6.096 6.155 16,802 +0.02(+0.27%)
Apr 29, 2014 6.050 6.160 6.050 6.138 11,328 +0.06(+1.02%)
Apr 28, 2014 6.150 6.150 6.048 6.076 52,652 -0.04(-0.72%)
Apr 25, 2014 6.120 6.131 6.090 6.120 42,728 -0.01(-0.16%)
Apr 24, 2014 6.099 6.130 6.070 6.130 21,350 +0.01(+0.16%)
Apr 23, 2014 6.103 6.160 6.101 6.120 16,350 +0.02(+0.33%)
Apr 22, 2014 6.150 6.160 6.100 6.100 52,983 -0.02(-0.33%)
Apr 21, 2014 6.180 6.180 6.111 6.120 57,773 +0.03(+0.49%)
Apr 17, 2014 6.090 6.090 6.090 0 -0.01(-0.16%)
Apr 16, 2014 6.100 6.157 6.074 6.100 39,082 +0.00(+0.00%)
Apr 15, 2014 6.070 6.117 6.070 6.100 27,983 +0.00(+0.00%)
Apr 14, 2014 6.232 6.232 6.100 6.100 31,993 -0.05(-0.76%)
Apr 11, 2014 6.200 6.204 6.147 6.147 0 -0.05(-0.80%)
Apr 10, 2014 6.205 6.233 6.180 6.196 74,199 -0.07(-1.18%)
Apr 09, 2014 6.270 6.270 6.200 6.270 28,387 +0.05(+0.76%)
Apr 08, 2014 6.200 6.249 6.148 6.223 11,600 +0.07(+1.19%)
Apr 07, 2014 6.230 6.260 6.140 6.150 6,042 -0.08(-1.24%)
Apr 04, 2014 6.250 6.260 6.220 6.227 0 -0.00(-0.05%)
Apr 03, 2014 6.198 6.260 6.198 6.230 15,256 +0.04(+0.65%)
Apr 02, 2014 6.170 6.225 6.170 6.190 8,935 -0.01(-0.16%)
Apr 01, 2014 6.222 6.230 6.200 6.200 7,756 -0.04(-0.64%)
Mar 31, 2014 6.205 6.281 6.170 6.240 28,376 +0.06(+0.97%)
Mar 28, 2014 6.154 6.200 6.154 6.180 0 -0.02(-0.32%)
Mar 27, 2014 6.150 6.200 6.150 6.200 9,411 +0.00(+0.00%)
Mar 26, 2014 6.190 6.200 6.140 6.200 25,220 +0.03(+0.49%)
Mar 25, 2014 6.190 6.210 6.137 6.170 178,049 +0.02(+0.33%)
Mar 24, 2014 6.130 6.150 6.072 6.150 115,390 +0.03(+0.49%)
Mar 21, 2014 6.130 6.130 6.110 6.120 59,943 +0.00(+0.00%)
Mar 20, 2014 6.090 6.120 6.040 6.120 35,944 +0.02(+0.26%)
Mar 19, 2014 6.200 6.200 6.089 6.104 33,702 -0.10(-1.54%)
Mar 18, 2014 6.184 6.200 6.121 6.200 45,669 +0.05(+0.81%)
Mar 17, 2014 6.210 6.210 6.135 6.150 30,249 -0.02(-0.39%)
Mar 14, 2014 6.100 6.190 6.090 6.174 0 +0.09(+1.45%)
Mar 13, 2014 6.058 6.120 6.040 6.086 78,056 +0.07(+1.10%)
Mar 12, 2014 6.133 6.133 5.979 6.020 99,876 -0.11(-1.79%)
Mar 11, 2014 6.200 6.232 6.116 6.130 44,900 -0.09(-1.45%)
Mar 10, 2014 6.250 6.270 6.220 6.220 42,773 -0.05(-0.80%)
Mar 07, 2014 6.300 6.331 6.245 6.270 0 -0.07(-1.14%)
Mar 06, 2014 6.400 6.400 6.338 6.342 66,510 -0.05(-0.75%)
Mar 05, 2014 6.379 6.390 6.322 6.390 7,150 +0.10(+1.59%)
Mar 04, 2014 6.430 6.430 6.290 6.290 35,657 -0.05(-0.79%)
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.