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, 2020 3.990 4.050 3.990 4.050 8,100 +0.05(+1.25%)
May 28, 2020 4.070 4.075 4.000 4.000 4,641 -0.12(-2.92%)
May 27, 2020 4.135 4.135 4.120 4.120 1,012 -0.16(-3.73%)
May 26, 2020 4.400 4.400 4.280 4.280 20,213 +0.05(+1.18%)
May 22, 2020 4.230 4.230 4.230 4.230 5,000 +0.12(+2.92%)
May 21, 2020 4.110 4.110 4.110 30 +0.00(+0.00%)
May 20, 2020 4.058 4.110 4.058 4.110 1,510 -0.04(-0.96%)
May 19, 2020 4.150 4.150 4.150 1 +0.00(+0.00%)
May 18, 2020 4.400 4.400 4.150 4.150 409 +0.09(+2.26%)
May 15, 2020 4.060 4.060 4.058 4.058 600 +0.24(+6.19%)
May 14, 2020 3.750 3.822 3.550 3.822 4,491 -0.08(-2.00%)
May 13, 2020 3.970 3.970 3.900 3.900 1,753 -0.10(-2.62%)
May 12, 2020 3.991 4.005 3.991 4.005 585 -0.12(-2.79%)
May 11, 2020 4.127 4.127 4.100 4.120 4,442 -0.09(-2.14%)
May 08, 2020 4.210 4.210 4.210 4.210 4,000 -0.03(-0.71%)
May 07, 2020 4.226 4.240 4.210 4.240 2,185 -0.04(-0.93%)
May 06, 2020 4.260 4.280 4.260 4.280 3,017 +0.11(+2.53%)
May 05, 2020 4.175 4.175 4.175 4.175 101 +0.03(+0.83%)
May 04, 2020 4.170 4.170 4.140 4.140 3,778 -0.43(-9.36%)
May 01, 2020 4.567 4.567 4.567 67 +0.00(+0.00%)
Apr 30, 2020 4.567 4.567 4.567 2 +0.00(+0.00%)
Apr 29, 2020 4.634 4.634 4.567 4.567 4,250 -0.23(-4.85%)
Apr 28, 2020 4.800 4.800 4.800 83 +0.00(+0.00%)
Apr 27, 2020 4.750 4.803 4.750 4.800 1,550 +0.08(+1.69%)
Apr 24, 2020 4.720 4.720 4.720 4.720 200 +0.07(+1.56%)
Apr 23, 2020 4.570 4.647 4.570 4.647 3,222 +0.43(+10.13%)
Apr 22, 2020 4.280 4.280 4.210 4.220 12,116 -0.10(-2.20%)
Apr 21, 2020 4.431 4.431 4.315 4.315 1,820 -0.19(-4.32%)
Apr 20, 2020 4.329 4.510 4.300 4.510 7,132 +0.17(+3.92%)
Apr 17, 2020 4.410 4.410 4.300 4.340 15,300 +0.09(+2.12%)
Apr 16, 2020 4.180 4.270 4.180 4.250 40,489 +0.11(+2.74%)
Apr 15, 2020 4.260 4.260 4.137 4.137 2,580 -0.30(-6.83%)
Apr 14, 2020 4.500 4.500 4.440 4.440 9,800 -0.08(-1.86%)
Apr 13, 2020 4.535 4.620 4.480 4.524 11,380 -0.06(-1.23%)
Apr 09, 2020 4.765 4.765 4.580 4.580 3,600 -0.05(-1.12%)
Apr 08, 2020 4.291 4.632 4.291 4.632 203,200 +0.22(+4.92%)
Apr 07, 2020 4.060 4.447 4.060 4.415 3,501 +0.62(+16.44%)
Apr 06, 2020 3.780 3.885 3.780 3.792 2,198 +0.17(+4.74%)
Apr 03, 2020 3.720 3.720 3.595 3.620 4,000 -0.10(-2.69%)
Apr 02, 2020 3.762 3.762 3.720 3.720 10,200 -0.26(-6.53%)
Apr 01, 2020 3.980 3.980 3.980 3.980 114 -0.11(-2.69%)
Mar 31, 2020 4.150 4.171 4.090 4.090 2,028 -0.01(-0.24%)
Mar 30, 2020 3.790 4.100 3.790 4.100 879 +0.06(+1.49%)
Mar 27, 2020 3.880 4.040 3.880 4.040 500 -0.14(-3.26%)
Mar 26, 2020 4.340 4.340 4.176 4.176 3,157 +0.16(+3.88%)
Mar 25, 2020 3.800 4.117 3.691 4.020 21,087 +0.37(+10.12%)
Mar 24, 2020 3.649 3.770 3.619 3.651 13,675 +0.17(+4.75%)
Mar 23, 2020 3.680 3.800 3.485 3.485 11,720 -0.49(-12.22%)
Mar 20, 2020 3.873 4.295 3.873 3.970 11,200 +0.28(+7.52%)
Mar 19, 2020 3.450 3.780 3.450 3.692 1,284 +0.08(+2.28%)
Mar 18, 2020 3.775 3.775 3.450 3.610 9,745 -0.60(-14.25%)
Mar 17, 2020 4.087 4.220 3.930 4.210 8,949 +0.08(+1.94%)
Mar 16, 2020 4.040 4.330 4.010 4.130 19,024 -0.38(-8.43%)
Mar 13, 2020 4.610 4.610 4.420 4.510 4,600 +0.18(+4.16%)
Mar 12, 2020 4.197 4.490 4.110 4.330 7,605 -0.57(-11.63%)
Mar 11, 2020 5.055 5.060 4.900 4.900 5,800 -0.27(-5.22%)
Mar 10, 2020 5.170 5.170 5.170 5.170 1,061 -0.35(-6.30%)
Mar 09, 2020 5.517 5.518 5.517 5.518 2,090 -0.31(-5.36%)
Mar 06, 2020 5.830 5.830 5.830 5.830 100 -0.10(-1.69%)
Mar 05, 2020 5.930 5.930 5.930 5.930 355 -0.02(-0.34%)
Mar 04, 2020 5.950 5.950 5.950 5.950 906 +0.12(+2.11%)
Mar 03, 2020 5.827 5.827 5.827 5.827 466 +0.06(+1.13%)
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.