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, 2022 5.688 5.702 5.664 5.702 1,299 +0.14(+2.59%)
May 25, 2022 5.558 33 +0.06(+1.05%)
May 24, 2022 5.575 5.575 5.500 5.500 697 +0.00(+0.00%)
May 23, 2022 5.500 5.500 5.500 5.500 2,055 +0.00(+0.04%)
May 20, 2022 5.498 5.498 5.498 5.498 500 -0.02(-0.40%)
May 17, 2022 5.520 1 +0.12(+2.20%)
May 16, 2022 5.320 5.500 5.320 5.401 964 -0.17(-3.03%)
May 13, 2022 5.570 5.570 5.570 5.570 1,000 +0.30(+5.69%)
May 12, 2022 5.300 5.300 5.270 5.270 2,230 -0.07(-1.35%)
May 11, 2022 5.383 5.383 5.342 5.342 1,139 -0.06(-1.07%)
May 09, 2022 5.400 0 -0.13(-2.44%)
May 06, 2022 5.535 5.535 5.500 5.535 2,745 +0.00(+0.09%)
May 03, 2022 5.530 0 -0.03(-0.47%)
May 02, 2022 5.636 5.636 5.556 5.556 4,135 -0.12(-2.18%)
Apr 29, 2022 5.680 5.680 5.680 5.680 300 -0.15(-2.54%)
Apr 27, 2022 5.828 89 -0.26(-4.30%)
Apr 22, 2022 6.090 1 -0.16(-2.56%)
Apr 19, 2022 6.250 0 -0.01(-0.24%)
Apr 18, 2022 6.265 6.265 6.265 6.265 2,025 -0.07(-1.03%)
Apr 14, 2022 6.330 6.330 6.330 6.330 200 +0.10(+1.61%)
Apr 12, 2022 6.230 0 -0.00(-0.08%)
Apr 11, 2022 6.235 6.235 6.235 6.235 221 -0.02(-0.40%)
Apr 08, 2022 6.260 6.260 6.260 6.260 2,000 -0.07(-1.11%)
Apr 06, 2022 6.330 1 +0.01(+0.13%)
Apr 05, 2022 6.310 6.322 6.310 6.322 1,350 +0.14(+2.28%)
Apr 04, 2022 6.210 6.210 6.181 6.181 1,300 -0.03(-0.48%)
Apr 01, 2022 6.211 6.211 6.211 6.211 1,024 -0.08(-1.25%)
Mar 31, 2022 6.290 6.290 6.290 6.290 2,192 +0.03(+0.54%)
Mar 25, 2022 6.256 20 +0.05(+0.76%)
Mar 17, 2022 6.209 0 +0.08(+1.26%)
Mar 16, 2022 6.132 6.132 6.132 6.132 706 +0.05(+0.86%)
Mar 15, 2022 6.060 6.080 6.060 6.080 1,121 +0.01(+0.16%)
Mar 14, 2022 6.070 6.070 6.070 6.070 120 -0.03(-0.52%)
Mar 11, 2022 6.102 6.102 6.102 6.102 802 +0.24(+4.12%)
Mar 08, 2022 5.861 51 -0.12(-1.96%)
Mar 07, 2022 5.978 5.978 5.978 5.978 301 -0.11(-1.86%)
Mar 03, 2022 6.091 0 -0.05(-0.77%)
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.