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 29, 2015 5.770 5.850 5.770 5.840 15,374 +0.04(+0.69%)
May 28, 2015 5.868 5.868 5.755 5.800 7,550 -0.04(-0.68%)
May 27, 2015 5.970 5.970 5.840 5.840 18,150 -0.16(-2.67%)
May 26, 2015 6.170 6.201 5.980 6.000 14,451 -0.17(-2.76%)
May 22, 2015 6.170 6.170 6.170 0 -0.12(-1.91%)
May 21, 2015 6.297 6.303 6.230 6.290 3,314 -0.07(-1.05%)
May 20, 2015 6.340 6.361 6.330 6.357 3,421 +0.01(+0.11%)
May 19, 2015 6.350 6.350 6.310 6.350 15,433 +0.13(+2.09%)
May 18, 2015 6.140 6.440 6.140 6.220 9,401 -0.27(-4.16%)
May 15, 2015 6.430 6.490 6.400 6.490 9,458 +0.16(+2.50%)
May 14, 2015 6.284 6.340 6.284 6.332 9,279 +0.08(+1.31%)
May 13, 2015 6.551 6.551 6.250 6.250 10,629 -0.22(-3.40%)
May 12, 2015 6.500 6.527 6.470 6.470 6,334 -0.05(-0.78%)
May 11, 2015 6.509 6.575 6.500 6.521 11,600 -0.04(-0.60%)
May 08, 2015 6.410 6.603 6.410 6.560 36,969 +0.15(+2.34%)
May 07, 2015 6.423 6.423 6.410 6.410 4,000 -0.07(-1.08%)
May 06, 2015 6.605 6.605 6.480 6.480 3,491 -0.14(-2.11%)
May 05, 2015 6.620 6.620 6.577 6.620 3,997 +0.00(+0.05%)
May 04, 2015 6.630 6.661 6.590 6.617 20,305 +0.08(+1.16%)
May 01, 2015 6.528 6.551 6.450 6.541 11,059 +0.08(+1.25%)
Apr 30, 2015 6.400 6.460 6.388 6.460 46,840 +0.00(+0.00%)
Apr 29, 2015 6.540 6.540 6.443 6.460 24,736 -0.03(-0.46%)
Apr 28, 2015 6.500 6.559 6.485 6.490 6,300 -0.01(-0.15%)
Apr 27, 2015 6.450 6.500 6.400 6.500 10,240 +0.13(+2.04%)
Apr 24, 2015 6.480 6.500 6.370 6.370 17,093 -0.09(-1.41%)
Apr 23, 2015 6.371 6.502 6.371 6.461 16,707 +0.06(+0.95%)
Apr 22, 2015 6.388 6.415 6.388 6.400 9,537 +0.05(+0.79%)
Apr 21, 2015 6.360 6.368 6.350 6.350 1,938 +0.02(+0.32%)
Apr 20, 2015 6.224 6.330 6.224 6.330 16,558 +0.03(+0.48%)
Apr 17, 2015 6.440 6.480 6.260 6.300 25,801 -0.07(-1.10%)
Apr 16, 2015 6.320 6.420 6.310 6.370 104,780 +0.07(+1.08%)
Apr 15, 2015 6.120 6.302 6.120 6.302 173,400 +0.19(+3.14%)
Apr 14, 2015 6.110 6.125 6.070 6.110 83,616 +0.07(+1.20%)
Apr 13, 2015 6.026 6.075 6.026 6.037 41,673 +0.02(+0.29%)
Apr 10, 2015 6.080 6.100 6.010 6.020 62,156 -0.04(-0.66%)
Apr 09, 2015 6.040 6.060 5.998 6.060 60,313 +0.09(+1.58%)
Apr 08, 2015 5.992 6.020 5.934 5.966 31,070 +0.01(+0.20%)
Apr 07, 2015 5.926 6.005 5.920 5.954 48,890 +0.02(+0.40%)
Apr 06, 2015 6.002 6.041 5.890 5.930 32,828 -0.02(-0.36%)
Apr 02, 2015 5.951 5.951 5.951 0 +0.00(+0.05%)
Apr 01, 2015 5.917 6.000 5.872 5.948 9,167 +0.05(+0.82%)
Mar 31, 2015 5.750 5.900 5.750 5.900 12,362 +0.12(+2.02%)
Mar 30, 2015 5.817 5.820 5.750 5.783 8,326 -0.10(-1.65%)
Mar 27, 2015 5.886 5.930 5.880 5.880 5,705 -0.11(-1.84%)
Mar 26, 2015 5.925 5.990 5.920 5.990 43,084 +0.01(+0.20%)
Mar 25, 2015 5.916 5.978 5.899 5.978 35,440 -0.03(-0.53%)
Mar 24, 2015 6.000 6.000 6.000 6.010 2,000 -0.00(-0.08%)
Mar 23, 2015 5.940 6.100 5.930 6.015 23,703 +0.08(+1.39%)
Mar 20, 2015 5.900 5.990 5.900 5.933 14,201 +0.04(+0.69%)
Mar 19, 2015 5.790 5.892 5.770 5.892 7,307 +0.05(+0.79%)
Mar 18, 2015 5.647 5.850 5.639 5.846 19,565 +0.23(+4.02%)
Mar 17, 2015 5.680 5.720 5.620 5.620 11,291 -0.05(-0.88%)
Mar 16, 2015 5.710 5.733 5.620 5.670 5,005 +0.07(+1.26%)
Mar 13, 2015 5.690 5.690 5.568 5.599 6,555 -0.11(-1.94%)
Mar 12, 2015 5.622 5.710 5.622 5.710 6,400 +0.12(+2.15%)
Mar 11, 2015 5.590 5.602 5.590 5.590 4,850 -0.04(-0.71%)
Mar 10, 2015 5.675 5.675 5.630 5.630 2,801 -0.10(-1.68%)
Mar 09, 2015 5.680 5.750 5.610 5.726 15,271 +0.08(+1.43%)
Mar 06, 2015 5.785 5.785 5.630 5.645 18,850 -0.12(-2.11%)
Mar 05, 2015 6.020 6.020 5.767 5.767 4,376 -0.23(-3.81%)
Mar 04, 2015 6.050 5.800 5.995 61,584 +0.20(+3.37%)
Mar 03, 2015 5.740 5.825 5.726 5.800 40,370 +0.10(+1.68%)
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.