Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Extendicare Inc (TSX: EXE )

10.38 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 10.38 0 +0.14(+1.37%)
Dec 23, 2024 10.30 10.43 10.23 10.24 159,990 -0.07(-0.68%)
Dec 20, 2024 10.05 10.36 9.980 10.31 138,405 +0.24(+2.38%)
Dec 19, 2024 10.15 10.17 10.00 10.07 175,158 +0.05(+0.50%)
Dec 18, 2024 10.10 10.23 10.00 10.02 87,689 -0.10(-0.99%)
Dec 17, 2024 10.14 10.28 10.00 10.12 127,058 -0.05(-0.49%)
Dec 16, 2024 10.00 10.29 10.00 10.17 125,586 +0.11(+1.09%)
Dec 13, 2024 10.23 10.23 10.00 10.06 113,140 -0.18(-1.76%)
Dec 12, 2024 10.54 10.62 10.20 10.24 82,397 -0.38(-3.58%)
Dec 11, 2024 10.58 10.65 10.57 10.62 97,372 -0.02(-0.19%)
Dec 10, 2024 10.52 10.67 10.45 10.64 150,516 +0.13(+1.24%)
Dec 09, 2024 10.51 10.61 10.42 10.51 166,634 -0.04(-0.38%)
Dec 06, 2024 10.78 10.78 10.51 10.55 47,000 -0.19(-1.77%)
Dec 05, 2024 10.68 10.89 10.67 10.74 149,741 +0.05(+0.47%)
Dec 04, 2024 10.69 10.82 10.66 10.69 123,752 -0.03(-0.28%)
Dec 03, 2024 10.74 10.79 10.66 10.72 92,929 +0.04(+0.37%)
Dec 02, 2024 10.60 10.75 10.54 10.68 155,757 +0.06(+0.56%)
Nov 29, 2024 10.62 10.68 10.50 10.62 322,890 +0.00(+0.00%)
Nov 28, 2024 10.59 10.62 10.50 10.62 191,712 +0.08(+0.76%)
Nov 27, 2024 10.35 10.54 10.34 10.54 109,665 +0.21(+2.03%)
Nov 26, 2024 10.26 10.33 10.17 10.33 102,582 +0.03(+0.29%)
Nov 25, 2024 10.41 10.64 10.30 10.30 203,042 -0.08(-0.77%)
Nov 22, 2024 10.27 10.44 10.27 10.38 146,939 +0.04(+0.39%)
Nov 21, 2024 10.26 10.35 10.16 10.34 126,674 +0.10(+0.98%)
Nov 20, 2024 10.05 10.36 10.00 10.24 162,094 +0.15(+1.49%)
Nov 19, 2024 10.26 10.27 10.09 10.09 215,029 -0.24(-2.32%)
Nov 18, 2024 10.14 10.39 10.13 10.33 121,479 +0.19(+1.87%)
Nov 15, 2024 9.990 10.20 9.990 10.14 155,352 +0.13(+1.30%)
Nov 14, 2024 10.18 10.21 9.990 10.01 175,165 -0.17(-1.67%)
Nov 13, 2024 9.760 10.43 9.680 10.18 706,441 +0.70(+7.38%)
Nov 12, 2024 9.510 9.640 9.460 9.480 226,613 -0.09(-0.94%)
Nov 11, 2024 9.410 9.630 9.410 9.570 155,417 +0.16(+1.70%)
Nov 08, 2024 9.370 9.450 9.300 9.410 306,073 +0.04(+0.43%)
Nov 07, 2024 9.200 9.370 9.200 9.370 199,016 +0.14(+1.52%)
Nov 06, 2024 9.130 9.230 9.040 9.230 94,577 +0.09(+0.98%)
Nov 05, 2024 9.120 9.140 8.960 9.140 91,917 +0.02(+0.22%)
Nov 04, 2024 9.140 9.240 9.120 9.120 101,478 +0.06(+0.66%)
Nov 01, 2024 9.210 9.210 9.060 9.060 102,556 -0.14(-1.52%)
Oct 31, 2024 9.240 9.240 9.150 9.200 66,983 -0.04(-0.43%)
Oct 30, 2024 9.190 9.250 9.140 9.240 87,284 +0.03(+0.33%)
Oct 29, 2024 9.310 9.310 9.120 9.210 84,654 -0.13(-1.39%)
Oct 28, 2024 9.170 9.400 9.170 9.340 133,241 +0.12(+1.30%)
Oct 25, 2024 9.290 9.360 9.200 9.220 54,648 -0.07(-0.75%)
Oct 24, 2024 9.190 9.300 9.130 9.290 75,651 +0.13(+1.42%)
Oct 23, 2024 9.160 9.190 9.090 9.160 49,805 +0.04(+0.44%)
Oct 22, 2024 9.110 9.180 9.040 9.120 69,655 -0.03(-0.33%)
Oct 21, 2024 9.290 9.300 9.100 9.150 79,954 -0.16(-1.72%)
Oct 18, 2024 9.300 9.360 9.270 9.310 79,597 +0.01(+0.11%)
Oct 17, 2024 9.330 9.360 9.270 9.300 45,607 -0.04(-0.43%)
Oct 16, 2024 9.330 9.400 9.320 9.340 74,497 +0.00(+0.00%)
Oct 15, 2024 9.150 9.350 9.150 9.340 114,400 +0.19(+2.08%)
Oct 11, 2024 9.150 0 -0.05(-0.54%)
Oct 10, 2024 9.250 9.270 9.150 9.200 74,405 -0.05(-0.54%)
Oct 09, 2024 9.270 9.280 9.170 9.250 98,089 -0.08(-0.86%)
Oct 08, 2024 9.130 9.380 9.130 9.330 145,584 +0.20(+2.19%)
Oct 07, 2024 9.110 9.140 9.020 9.130 129,745 +0.00(+0.00%)
Oct 04, 2024 9.210 9.220 9.120 9.130 45,403 -0.05(-0.54%)
Oct 03, 2024 9.120 9.180 9.050 9.180 165,052 +0.03(+0.33%)
Oct 02, 2024 9.420 9.440 9.130 9.150 52,604 -0.30(-3.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.