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 30, 2017 7.639 7.639 7.639 8,482 -0.05(-0.65%)
May 26, 2017 7.630 7.689 7.615 7.689 37,150 +0.09(+1.17%)
May 25, 2017 7.600 7.605 7.600 7.600 23,100 +0.03(+0.40%)
May 24, 2017 7.560 7.570 7.560 7.570 10,509 +0.02(+0.25%)
May 23, 2017 7.551 7.551 7.551 7.551 9,551 +0.14(+1.90%)
May 22, 2017 7.410 7.410 7.410 7.410 525 -0.15(-1.99%)
May 19, 2017 7.554 7.583 7.554 7.560 4,001 +0.11(+1.48%)
May 17, 2017 7.450 7.450 7.450 0 -0.08(-1.02%)
May 16, 2017 7.575 7.575 7.510 7.527 9,991 -0.07(-0.96%)
May 15, 2017 7.600 7.600 7.600 7.600 1,311 +0.06(+0.78%)
May 12, 2017 7.591 7.600 7.530 7.541 10,120 -0.03(-0.38%)
May 11, 2017 7.489 7.570 7.489 7.570 1,816 +0.08(+1.05%)
May 10, 2017 7.460 7.500 7.460 7.491 1,442 -0.03(-0.40%)
May 08, 2017 7.521 7.521 7.521 0 +0.15(+2.05%)
May 05, 2017 7.356 7.371 7.350 7.370 5,089 +0.02(+0.27%)
May 04, 2017 7.350 7.350 7.350 7.350 300 -0.03(-0.40%)
May 02, 2017 7.379 7.379 7.379 14,901 -0.02(-0.28%)
May 01, 2017 7.320 7.401 7.320 7.400 8,929 +0.10(+1.33%)
Apr 28, 2017 7.271 7.303 7.271 7.303 3,850 +0.01(+0.18%)
Apr 27, 2017 7.320 7.350 7.264 7.290 6,630 +0.00(+0.04%)
Apr 26, 2017 7.390 7.422 7.280 7.287 5,929 -0.16(-2.14%)
Apr 25, 2017 7.484 7.484 7.446 7.446 2,806 -0.05(-0.68%)
Apr 24, 2017 7.451 7.497 7.451 7.497 2,480 +0.07(+0.88%)
Apr 21, 2017 7.430 7.431 7.429 7.431 4,531 -0.06(-0.78%)
Apr 20, 2017 7.510 7.510 7.490 7.490 1,845 -0.11(-1.47%)
Apr 19, 2017 7.620 7.620 7.601 7.601 1,561 -0.09(-1.11%)
Apr 18, 2017 7.687 7.687 7.687 7.687 1,846 +0.02(+0.30%)
Apr 12, 2017 7.664 7.664 7.664 24,831 +0.03(+0.36%)
Apr 11, 2017 7.637 7.637 7.637 7.637 392 +0.04(+0.50%)
Apr 10, 2017 7.599 7.599 7.599 7.599 150 +0.02(+0.25%)
Apr 07, 2017 7.550 7.600 7.535 7.580 4,000 +0.09(+1.22%)
Apr 05, 2017 7.489 7.489 7.489 500 +0.01(+0.17%)
Apr 04, 2017 7.430 7.510 7.430 7.476 6,396 -0.04(-0.47%)
Apr 03, 2017 7.510 7.512 7.510 7.511 18,875 -0.00(-0.04%)
Mar 31, 2017 7.500 7.515 7.480 7.515 20,130 -0.40(-5.00%)
Mar 30, 2017 7.930 7.935 7.901 7.910 85,760 -0.12(-1.49%)
Mar 29, 2017 8.000 8.030 8.000 8.030 2,778 +0.02(+0.27%)
Mar 28, 2017 7.965 8.008 7.957 8.008 9,640 +0.07(+0.87%)
Mar 27, 2017 7.939 7.939 7.939 7.939 2,175 +0.09(+1.19%)
Mar 24, 2017 7.846 7.846 7.846 7.846 2,450 +0.05(+0.66%)
Mar 22, 2017 7.794 7.794 7.794 20 -0.14(-1.75%)
Mar 21, 2017 8.021 8.022 7.933 7.933 2,039 -0.07(-0.84%)
Mar 20, 2017 7.949 8.000 7.949 8.000 16,125 +0.03(+0.34%)
Mar 16, 2017 7.973 7.973 7.973 6,227 +0.04(+0.46%)
Mar 15, 2017 7.870 7.960 7.820 7.936 49,805 +0.18(+2.27%)
Mar 14, 2017 7.770 7.770 7.760 7.760 10,100 -0.06(-0.78%)
Mar 13, 2017 7.824 7.824 7.820 7.821 10,150 +0.07(+0.92%)
Mar 10, 2017 7.750 7.750 7.750 7.750 6,200 +0.03(+0.39%)
Mar 08, 2017 7.720 7.720 7.720 0 -0.03(-0.39%)
Mar 06, 2017 7.750 7.750 7.750 33,100 -0.10(-1.27%)
Mar 03, 2017 7.850 7.850 7.850 7.850 665 -0.03(-0.39%)
Mar 02, 2017 7.955 7.970 7.873 7.881 2,000 -0.01(-0.12%)
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.