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 (%)
May 31, 2016 6.690 6.690 6.570 6.573 7,008 -0.11(-1.60%)
May 27, 2016 6.680 6.680 6.680 0 -0.03(-0.44%)
May 26, 2016 6.764 6.764 6.709 6.710 3,345 +0.04(+0.59%)
May 25, 2016 6.644 6.671 6.640 6.671 1,350 +0.03(+0.40%)
May 24, 2016 6.639 6.678 6.639 6.644 2,250 +0.35(+5.63%)
May 23, 2016 6.290 6.290 6.290 6.290 1,325 -0.24(-3.68%)
May 20, 2016 6.471 6.530 6.471 6.530 2,051 +0.14(+2.17%)
May 19, 2016 6.530 6.530 6.391 6.391 1,250 -0.22(-3.35%)
May 18, 2016 6.679 6.720 6.613 6.613 40,594 -0.06(-0.83%)
May 17, 2016 6.621 6.668 6.600 6.668 32,000 +0.04(+0.60%)
May 16, 2016 7.100 7.100 6.616 6.628 28,239 -0.44(-6.29%)
May 13, 2016 7.330 7.330 7.073 7.073 3,561 -0.32(-4.34%)
May 12, 2016 7.410 7.410 7.394 7.394 1,435 +0.11(+1.51%)
May 11, 2016 7.301 7.301 7.284 7.284 1,074 +0.04(+0.59%)
May 10, 2016 7.217 7.241 7.217 7.241 1,807 +0.06(+0.90%)
May 09, 2016 7.137 7.177 7.133 7.177 4,200 -0.00(-0.05%)
May 06, 2016 7.180 7.184 7.162 7.181 6,300 -0.06(-0.82%)
May 05, 2016 7.221 7.240 7.171 7.240 5,500 -0.03(-0.43%)
May 03, 2016 7.271 7.271 7.271 0 -0.19(-2.49%)
May 02, 2016 7.363 7.461 7.363 7.457 2,160 +0.16(+2.15%)
Apr 29, 2016 7.400 7.400 7.289 7.300 962 -0.18(-2.40%)
Apr 28, 2016 7.440 7.487 7.440 7.480 11,114 +0.07(+0.88%)
Apr 27, 2016 7.440 7.450 7.415 7.415 3,171 -0.03(-0.35%)
Apr 26, 2016 7.350 7.441 7.350 7.441 45,739 +0.11(+1.51%)
Apr 25, 2016 7.323 7.330 7.293 7.330 19,897 +0.04(+0.60%)
Apr 22, 2016 7.350 7.350 7.287 7.287 55,918 -0.02(-0.32%)
Apr 21, 2016 7.310 7.310 7.310 7.310 9,161 +0.08(+1.11%)
Apr 20, 2016 7.270 7.280 7.195 7.230 11,257 +0.03(+0.37%)
Apr 19, 2016 7.230 7.330 7.190 7.203 12,771 +0.00(+0.04%)
Apr 18, 2016 7.064 7.209 7.060 7.200 11,833 +0.12(+1.63%)
Apr 15, 2016 7.170 7.170 7.085 7.085 1,105 -0.14(-1.88%)
Apr 14, 2016 7.131 7.226 7.131 7.220 8,264 +0.04(+0.56%)
Apr 13, 2016 7.110 7.180 7.091 7.180 9,450 +0.00(+0.06%)
Apr 11, 2016 7.176 7.176 7.176 50 +0.09(+1.21%)
Apr 08, 2016 7.290 7.290 7.070 7.090 11,832 -0.14(-1.92%)
Apr 07, 2016 7.246 7.246 7.229 7.229 2,100 -0.08(-1.11%)
Apr 06, 2016 7.340 7.341 7.310 7.310 8,813 +0.05(+0.63%)
Apr 05, 2016 7.210 7.264 7.210 7.264 800 -0.05(-0.63%)
Apr 04, 2016 7.230 7.344 7.230 7.310 13,224 +0.04(+0.59%)
Apr 01, 2016 7.170 7.267 7.170 7.267 5,300 +0.04(+0.50%)
Mar 31, 2016 7.270 7.270 7.200 7.231 2,211 -0.01(-0.13%)
Mar 30, 2016 7.188 7.240 7.122 7.240 2,313 +0.12(+1.70%)
Mar 29, 2016 7.111 7.119 7.090 7.119 7,120 +0.02(+0.27%)
Mar 28, 2016 7.151 7.151 7.100 7.100 27,392 -0.00(-0.01%)
Mar 24, 2016 7.101 7.101 7.101 0 -0.10(-1.39%)
Mar 23, 2016 7.201 7.201 7.200 7.200 37,423 -0.12(-1.58%)
Mar 22, 2016 7.316 7.316 7.316 7.316 300 +0.03(+0.36%)
Mar 21, 2016 7.290 7.403 7.262 7.290 2,809 -0.05(-0.68%)
Mar 18, 2016 7.400 7.400 7.340 7.340 4,036 -0.03(-0.41%)
Mar 17, 2016 7.350 7.417 7.350 7.370 11,066 +0.20(+2.79%)
Mar 16, 2016 7.080 7.170 7.080 7.170 780 -0.04(-0.54%)
Mar 14, 2016 7.209 7.209 7.209 16 -0.02(-0.29%)
Mar 11, 2016 7.100 7.230 7.100 7.230 56,747 +0.26(+3.68%)
Mar 10, 2016 7.000 7.000 6.931 6.973 2,176 -0.15(-2.06%)
Mar 09, 2016 7.019 7.147 7.019 7.120 17,153 +0.22(+3.24%)
Mar 08, 2016 6.821 6.904 6.821 6.897 1,970 -0.00(-0.07%)
Mar 07, 2016 6.940 6.953 6.902 6.902 5,200 -0.04(-0.55%)
Mar 04, 2016 6.920 6.940 6.790 6.940 14,100 +0.03(+0.43%)
Mar 03, 2016 6.885 6.940 6.885 6.910 15,418 +0.06(+0.85%)
Mar 02, 2016 6.811 6.852 6.811 6.852 27,267 +0.04(+0.57%)
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.