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

Extendicare Inc (OP: EXETF )

5.440 +0.043 (+0.79%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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, 2013 6.893 6.903 6.853 6.858 20,833 -0.09(-1.32%)
May 30, 2013 6.830 6.950 6.810 6.950 49,524 +0.16(+2.42%)
May 29, 2013 6.830 6.830 6.786 6.786 3,100 -0.05(-0.79%)
May 28, 2013 6.958 6.983 6.808 6.840 17,000 -0.10(-1.37%)
May 24, 2013 6.850 6.944 6.835 6.935 11,220 +0.04(+0.51%)
May 23, 2013 6.770 6.904 6.728 6.900 24,700 +0.08(+1.17%)
May 22, 2013 7.078 7.080 6.820 6.820 50,500 -0.29(-4.12%)
May 21, 2013 7.030 7.133 7.016 7.113 781,780 +0.09(+1.33%)
May 20, 2013 6.910 7.030 6.910 7.020 11,374 -0.01(-0.14%)
May 17, 2013 6.870 7.030 6.870 7.030 21,300 +0.04(+0.57%)
May 16, 2013 6.859 7.010 6.850 6.990 41,337 +0.14(+1.98%)
May 15, 2013 6.960 6.960 6.800 6.854 13,493 +0.09(+1.34%)
May 13, 2013 6.420 6.821 6.416 6.763 169,283 +0.40(+6.34%)
May 10, 2013 6.680 6.740 6.298 6.360 167,915 -0.43(-6.33%)
May 09, 2013 5.924 6.936 5.885 6.790 32,100 +0.91(+15.39%)
May 08, 2013 5.890 5.904 5.850 5.884 5,850 +0.04(+0.62%)
May 07, 2013 5.660 5.918 5.643 5.848 25,300 +0.21(+3.81%)
May 06, 2013 5.670 5.800 5.610 5.633 39,780 -0.07(-1.23%)
May 03, 2013 5.750 5.792 5.630 5.703 10,855 -0.09(-1.53%)
May 02, 2013 5.440 5.840 5.440 5.792 19,970 +0.36(+6.66%)
May 01, 2013 5.510 5.534 5.070 5.430 115,666 -0.11(-1.96%)
Apr 30, 2013 5.840 5.840 5.360 5.538 123,788 -0.57(-9.36%)
Apr 29, 2013 8.450 8.638 5.933 6.110 69,810 -2.34(-27.69%)
Apr 26, 2013 8.200 8.570 8.200 8.450 7,900 +0.25(+3.05%)
Apr 25, 2013 8.050 8.258 8.050 8.200 4,740 +0.20(+2.50%)
Apr 24, 2013 7.930 8.000 7.930 8.000 4,675 +0.07(+0.91%)
Apr 23, 2013 7.940 7.949 7.927 7.928 3,500 +0.03(+0.38%)
Apr 22, 2013 7.920 7.940 7.880 7.898 6,802 -0.02(-0.21%)
Apr 19, 2013 7.932 7.932 7.914 7.914 4,450 +0.01(+0.19%)
Apr 18, 2013 7.840 7.899 7.840 7.899 1,650 +0.07(+0.88%)
Apr 17, 2013 7.960 7.960 7.830 7.830 4,000 -0.12(-1.51%)
Apr 16, 2013 7.830 7.970 7.830 7.950 9,905 +0.12(+1.53%)
Apr 15, 2013 7.867 7.870 7.802 7.830 9,275 -0.09(-1.19%)
Apr 12, 2013 7.996 7.997 7.900 7.924 3,200 -0.10(-1.20%)
Apr 11, 2013 8.040 8.066 8.020 8.020 2,126 +0.01(+0.07%)
Apr 10, 2013 8.007 8.014 8.007 8.014 1,300 -0.01(-0.07%)
Apr 09, 2013 8.000 8.020 8.000 8.020 1,901 +0.02(+0.20%)
Apr 08, 2013 8.010 8.010 8.000 8.004 4,000 -0.04(-0.52%)
Apr 05, 2013 7.950 8.046 7.935 8.046 2,533 -0.01(-0.09%)
Apr 04, 2013 8.016 8.060 8.016 8.053 6,459 +0.17(+2.20%)
Apr 03, 2013 8.008 8.070 7.880 7.880 10,400 -0.12(-1.50%)
Apr 02, 2013 7.980 8.016 7.980 8.000 4,738 +0.00(+0.00%)
Apr 01, 2013 7.950 8.024 7.920 8.000 8,475 +0.05(+0.61%)
Mar 28, 2013 7.920 7.951 7.910 7.951 5,297 +0.04(+0.55%)
Mar 27, 2013 7.980 7.980 7.908 7.908 20,450 -0.05(-0.62%)
Mar 26, 2013 7.983 7.983 7.930 7.958 5,800 -0.04(-0.53%)
Mar 25, 2013 8.020 8.052 7.981 8.000 13,375 -0.01(-0.11%)
Mar 22, 2013 7.920 8.009 7.920 8.009 1,175 +0.09(+1.12%)
Mar 21, 2013 7.960 8.020 7.916 7.920 19,100 -0.09(-1.15%)
Mar 20, 2013 8.000 8.015 7.987 8.012 8,850 +0.06(+0.78%)
Mar 19, 2013 7.950 7.950 7.882 7.950 8,892 +0.00(+0.00%)
Mar 18, 2013 7.950 7.990 7.940 7.950 8,677 -0.04(-0.50%)
Mar 15, 2013 7.970 7.990 7.970 7.990 43,337 +0.05(+0.60%)
Mar 14, 2013 7.937 7.942 7.937 7.942 1,327 +0.10(+1.24%)
Mar 13, 2013 7.925 7.932 7.837 7.845 10,008 -0.02(-0.31%)
Mar 12, 2013 7.895 7.910 7.870 7.870 5,700 -0.00(-0.01%)
Mar 11, 2013 7.837 7.900 7.837 7.870 4,425 -0.01(-0.09%)
Mar 08, 2013 7.913 7.913 7.860 7.877 3,200 +0.06(+0.73%)
Mar 07, 2013 7.876 7.876 7.800 7.820 5,500 -0.01(-0.11%)
Mar 06, 2013 7.836 7.836 7.820 7.828 1,225 +0.02(+0.30%)
Mar 05, 2013 7.790 7.860 7.780 7.805 14,835 -0.02(-0.19%)
Mar 04, 2013 7.790 7.898 7.690 7.820 22,840 +0.02(+0.26%)
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.