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, 2018 5.654 5.654 5.654 5.654 3,946 -0.13(-2.32%)
May 30, 2018 5.777 5.800 5.777 5.788 4,833 +0.03(+0.48%)
May 29, 2018 5.760 5.760 5.760 5.760 1,165 -0.09(-1.54%)
May 25, 2018 5.850 5.850 5.850 0 -0.01(-0.17%)
May 24, 2018 5.940 5.940 5.860 5.860 1,800 -0.07(-1.21%)
May 23, 2018 5.980 5.980 5.932 5.932 1,101 -0.08(-1.30%)
May 22, 2018 5.970 6.022 5.970 6.010 4,108 +0.03(+0.50%)
May 21, 2018 5.980 5.980 5.980 5.980 233 -0.01(-0.15%)
May 17, 2018 5.989 5.989 5.989 2 -0.06(-1.01%)
May 16, 2018 5.895 6.062 5.895 6.050 2,700 +0.19(+3.24%)
May 15, 2018 5.760 5.910 5.760 5.860 5,071 -0.19(-3.07%)
May 14, 2018 6.060 6.115 6.020 6.045 20,889 -0.01(-0.25%)
May 11, 2018 6.252 6.260 6.053 6.060 26,061 -0.18(-2.88%)
May 09, 2018 6.240 6.240 6.240 0 +0.05(+0.88%)
May 08, 2018 6.180 6.210 6.180 6.186 4,780 -0.12(-1.92%)
May 07, 2018 6.200 6.318 6.200 6.307 3,566 -0.04(-0.65%)
May 03, 2018 6.348 6.348 6.348 25 -0.09(-1.43%)
May 02, 2018 6.440 6.440 6.440 6.440 404 +0.03(+0.47%)
May 01, 2018 6.410 6.410 6.410 6.410 500 -0.02(-0.31%)
Apr 30, 2018 6.500 6.500 6.430 6.430 965 -0.04(-0.62%)
Apr 27, 2018 6.486 6.486 6.470 6.470 2,692 -0.02(-0.24%)
Apr 26, 2018 6.500 6.500 6.470 6.486 1,619 -0.02(-0.37%)
Apr 24, 2018 6.510 6.510 6.510 21 -0.01(-0.15%)
Apr 23, 2018 6.522 6.522 6.520 6.520 300 -0.04(-0.61%)
Apr 20, 2018 6.690 6.690 6.560 6.560 1,307 -0.12(-1.80%)
Apr 19, 2018 6.770 6.770 6.680 6.680 286 -0.16(-2.35%)
Apr 18, 2018 6.840 6.841 6.840 6.841 222 -0.11(-1.57%)
Apr 17, 2018 6.974 6.974 6.950 6.950 523 -0.01(-0.14%)
Apr 16, 2018 6.960 6.960 6.960 6.960 721 +0.11(+1.61%)
Apr 13, 2018 6.859 6.859 6.850 6.850 1,344 +0.03(+0.44%)
Apr 12, 2018 6.820 6.820 6.820 6.820 192 -0.02(-0.29%)
Apr 11, 2018 6.840 6.840 6.840 6.840 230 +0.03(+0.44%)
Apr 10, 2018 6.782 6.810 6.782 6.810 368 +0.05(+0.75%)
Apr 09, 2018 6.690 6.760 6.690 6.760 1,247 +0.05(+0.69%)
Apr 05, 2018 6.714 6.714 6.714 75 +0.11(+1.72%)
Apr 04, 2018 6.610 6.610 6.600 6.600 2,000 -0.01(-0.15%)
Apr 03, 2018 6.688 6.688 6.610 6.610 1,450 +0.02(+0.30%)
Apr 02, 2018 6.540 6.590 6.540 6.590 1,578 -0.02(-0.26%)
Mar 29, 2018 6.607 6.607 6.607 0 +0.04(+0.60%)
Mar 28, 2018 6.460 6.567 6.460 6.567 798 -0.07(-1.09%)
Mar 27, 2018 6.640 6.640 6.640 6.640 700 -0.11(-1.63%)
Mar 26, 2018 6.690 6.750 6.690 6.750 1,538 -0.02(-0.30%)
Mar 23, 2018 6.771 6.771 6.771 6.771 225 -0.06(-0.87%)
Mar 22, 2018 6.730 6.830 6.730 6.830 4,869 +0.03(+0.47%)
Mar 21, 2018 6.796 6.806 6.796 6.798 3,000 +0.14(+2.12%)
Mar 20, 2018 6.702 6.714 6.650 6.658 42,400 -0.05(-0.78%)
Mar 19, 2018 6.610 6.710 6.610 6.710 11,963 +0.01(+0.13%)
Mar 16, 2018 6.722 6.769 6.701 6.701 1,103 -0.02(-0.28%)
Mar 14, 2018 6.720 6.720 6.720 101 -0.13(-1.90%)
Mar 13, 2018 6.895 6.895 6.850 6.850 11,600 -0.09(-1.30%)
Mar 12, 2018 6.902 6.940 6.902 6.940 7,470 +0.05(+0.70%)
Mar 09, 2018 6.892 6.892 6.892 6.892 500 +0.09(+1.35%)
Mar 06, 2018 6.800 6.800 6.800 50 +0.15(+2.26%)
Mar 05, 2018 6.650 6.650 6.650 6.650 347 +0.07(+1.06%)
Mar 02, 2018 6.520 6.580 6.520 6.580 5,325 +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.