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

Extendicare Inc (OP: EXETF )

7.560 +0.075 (+1.00%)
Streaming Delayed Price Updated: 12:58 PM EST, Nov 29, 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 (%)
Nov 29, 2024 7.560 7.560 7.560 7.560 2,500 +0.07(+1.00%)
Nov 27, 2024 7.485 7.485 7.485 7.485 164 +0.07(+0.88%)
Nov 25, 2024 7.420 10 +0.03(+0.34%)
Nov 22, 2024 7.400 7.400 7.395 7.395 451 +0.00(+0.07%)
Nov 21, 2024 7.390 7.390 7.390 7.390 1,252 +0.06(+0.82%)
Nov 20, 2024 7.380 7.380 7.330 7.330 956 +0.00(+0.00%)
Nov 19, 2024 7.325 7.330 7.325 7.330 2,035 -0.09(-1.21%)
Nov 18, 2024 7.240 7.420 7.190 7.420 1,500 +0.24(+3.34%)
Nov 15, 2024 7.190 7.220 7.180 7.180 1,900 +0.03(+0.42%)
Nov 14, 2024 7.190 7.190 7.150 7.150 1,100 -0.15(-2.05%)
Nov 13, 2024 7.320 7.452 7.300 7.300 11,350 +0.41(+5.90%)
Nov 12, 2024 6.880 6.893 6.880 6.893 255 +0.01(+0.12%)
Nov 11, 2024 6.771 6.897 6.771 6.885 845 +0.12(+1.85%)
Nov 08, 2024 6.707 6.760 6.707 6.760 1,855 +0.02(+0.25%)
Nov 07, 2024 6.743 6.743 6.743 6.743 766 +0.15(+2.32%)
Nov 06, 2024 6.590 6.590 6.590 6.590 215 +0.09(+1.38%)
Nov 05, 2024 6.500 6.500 6.500 6.500 3,600 -0.06(-0.91%)
Nov 04, 2024 6.560 6.560 6.560 6.560 603 +0.01(+0.15%)
Nov 01, 2024 6.550 6.550 6.550 6.550 110 -0.11(-1.58%)
Oct 24, 2024 6.655 0 +0.08(+1.25%)
Oct 23, 2024 6.593 6.593 6.573 6.573 600 -0.03(-0.41%)
Oct 22, 2024 6.624 6.624 6.600 6.600 3,206 -0.01(-0.15%)
Oct 21, 2024 6.650 6.750 6.600 6.610 1,531 -0.14(-2.07%)
Oct 18, 2024 6.750 6.750 6.750 6.750 2,002 -0.04(-0.58%)
Oct 16, 2024 6.790 0 +0.04(+0.59%)
Oct 10, 2024 6.750 0 -0.08(-1.17%)
Oct 08, 2024 6.830 36 +0.06(+0.89%)
Oct 07, 2024 6.622 6.770 6.622 6.770 330 +0.03(+0.52%)
Oct 03, 2024 6.735 20 -0.18(-2.67%)
Oct 02, 2024 6.920 6.920 6.920 6.920 250 -0.08(-1.14%)
Sep 30, 2024 7.000 1 +0.10(+1.45%)
Sep 27, 2024 6.700 6.970 6.700 6.900 30,062 -0.04(-0.53%)
Sep 25, 2024 6.937 1,003 -0.02(-0.26%)
Sep 24, 2024 6.920 6.955 6.920 6.955 2,564 +0.08(+1.09%)
Sep 23, 2024 5.290 6.888 5.290 6.880 9,701 +0.04(+0.62%)
Sep 20, 2024 6.838 6.838 6.838 6.838 500 -0.06(-0.91%)
Sep 19, 2024 6.900 6.900 6.900 6.900 103 -0.09(-1.29%)
Sep 18, 2024 6.967 6.990 6.966 6.990 7,139 +0.13(+1.90%)
Sep 17, 2024 6.860 6.860 6.850 6.860 4,302 -0.10(-1.37%)
Sep 13, 2024 6.955 49 +0.02(+0.22%)
Sep 12, 2024 6.790 6.940 6.787 6.940 893 +0.42(+6.44%)
Sep 10, 2024 6.520 10 -0.02(-0.26%)
Sep 09, 2024 6.537 6.537 6.537 6.537 30,506 +0.05(+0.80%)
Sep 06, 2024 6.485 6.485 6.485 6.485 300 -0.19(-2.85%)
Sep 05, 2024 6.760 6.780 6.675 6.675 1,100 -0.08(-1.11%)
Sep 04, 2024 6.688 6.750 6.688 6.750 735 +0.20(+3.05%)
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.