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 27, 2021 6.750 6.750 6.750 1 -0.02(-0.29%)
May 26, 2021 6.670 6.769 6.670 6.769 4,401 +0.10(+1.52%)
May 25, 2021 6.648 6.668 6.648 6.668 410 +0.02(+0.27%)
May 21, 2021 6.650 6.650 6.650 1 -0.01(-0.15%)
May 20, 2021 6.652 6.660 6.651 6.660 701 +0.03(+0.45%)
May 18, 2021 6.630 6.630 6.630 614 -0.02(-0.30%)
May 17, 2021 6.558 6.660 6.558 6.650 12,581 +0.13(+1.99%)
May 14, 2021 6.380 6.520 6.370 6.520 22,820 +0.24(+3.82%)
May 13, 2021 6.415 6.415 6.280 6.280 4,031 -0.09(-1.41%)
May 12, 2021 6.460 6.460 6.350 6.370 3,600 -0.11(-1.70%)
May 11, 2021 6.440 6.480 6.440 6.480 1,637 +0.02(+0.31%)
May 10, 2021 6.490 6.528 6.450 6.460 3,508 +0.01(+0.16%)
May 06, 2021 6.450 6.450 6.450 1 +0.05(+0.78%)
May 05, 2021 6.450 6.450 6.400 6.400 3,413 -0.03(-0.47%)
May 04, 2021 6.080 6.430 6.080 6.430 9,500 +0.07(+1.13%)
May 03, 2021 6.360 6.360 6.358 6.358 490 +0.01(+0.13%)
Apr 30, 2021 6.312 6.350 6.312 6.350 2,500 +0.02(+0.27%)
Apr 29, 2021 6.306 6.333 6.300 6.333 925 +0.05(+0.84%)
Apr 28, 2021 6.210 6.280 6.210 6.280 2,238 +0.10(+1.62%)
Apr 27, 2021 6.120 6.180 6.120 6.180 4,260 +0.03(+0.49%)
Apr 26, 2021 6.150 6.150 6.150 6.150 551 +0.05(+0.82%)
Apr 23, 2021 6.120 6.120 6.100 6.100 900 -0.01(-0.16%)
Apr 22, 2021 6.110 6.110 6.110 6.110 135 +0.01(+0.17%)
Apr 21, 2021 6.110 6.110 6.099 6.099 367 +0.09(+1.49%)
Apr 20, 2021 6.060 6.060 5.960 6.010 2,211 -0.11(-1.80%)
Apr 19, 2021 6.120 6.120 6.120 6.120 242 -0.09(-1.45%)
Apr 16, 2021 6.270 6.270 6.210 6.210 2,300 -0.00(-0.03%)
Apr 15, 2021 6.220 6.240 6.202 6.212 2,411 +0.01(+0.19%)
Apr 14, 2021 6.200 6.200 6.200 6.200 8,077 +0.00(+0.00%)
Apr 13, 2021 6.220 6.220 6.200 6.200 212 -0.03(-0.48%)
Apr 12, 2021 6.230 6.230 6.230 6.230 1,022 -0.04(-0.60%)
Apr 09, 2021 6.268 6.268 6.268 6.268 600 +0.22(+3.60%)
Apr 08, 2021 6.055 6.055 6.050 6.050 1,751 -0.08(-1.31%)
Apr 07, 2021 6.128 6.130 6.128 6.130 1,313 -0.05(-0.78%)
Apr 06, 2021 6.178 6.178 6.178 72 +0.00(+0.00%)
Apr 05, 2021 6.178 6.178 6.178 6.178 350 +0.02(+0.34%)
Apr 01, 2021 6.157 6.157 6.157 6.157 200 +0.04(+0.60%)
Mar 31, 2021 6.120 6.120 6.120 6.120 231 +0.12(+1.92%)
Mar 30, 2021 6.007 6.011 6.005 6.005 10,250 -0.04(-0.58%)
Mar 29, 2021 6.040 6.040 6.040 5 +0.00(+0.00%)
Mar 26, 2021 6.040 6.040 6.040 30 +0.00(+0.00%)
Mar 25, 2021 6.040 6.040 6.032 6.040 400 -0.04(-0.66%)
Mar 24, 2021 6.090 6.100 6.040 6.080 6,441 +0.11(+1.84%)
Mar 23, 2021 5.943 5.970 5.943 5.970 414 -0.06(-1.00%)
Mar 22, 2021 6.050 6.050 6.010 6.030 578 +0.08(+1.26%)
Mar 19, 2021 5.955 6.010 5.880 5.955 1,500 +0.03(+0.42%)
Mar 18, 2021 5.930 5.930 5.930 11 +0.00(+0.00%)
Mar 17, 2021 5.840 5.930 5.800 5.930 1,368 +0.05(+0.85%)
Mar 16, 2021 5.811 5.910 5.810 5.880 5,844 +0.04(+0.68%)
Mar 15, 2021 5.900 5.900 5.785 5.840 7,013 +0.06(+1.04%)
Mar 12, 2021 5.780 5.780 5.780 5.780 600 +0.03(+0.52%)
Mar 10, 2021 5.750 5.750 5.750 0 +0.15(+2.68%)
Mar 09, 2021 5.600 5.600 5.410 5.600 2,008 +0.13(+2.38%)
Mar 08, 2021 5.470 5.470 5.470 5.470 146 -0.23(-4.04%)
Mar 04, 2021 5.700 5.700 5.700 0 +0.00(+0.00%)
Mar 03, 2021 5.700 5.700 5.700 9 +0.00(+0.00%)
Mar 02, 2021 5.740 5.740 5.528 5.700 1,252 +0.18(+3.26%)
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.