Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Extendicare Inc (OP: EXETF )

5.462 UNCHANGED
Streaming Delayed Price Updated: 11:30 AM EDT, Jun 5, 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, 2024 0 +0.00(+0.00%)
May 29, 2024 5.397 20 -0.07(-1.33%)
May 28, 2024 5.470 5.470 5.470 5.470 252 -0.30(-5.20%)
May 22, 2024 5.770 5 +0.02(+0.43%)
May 21, 2024 5.745 5.745 5.745 5.745 101 -0.04(-0.78%)
May 17, 2024 5.790 2 +0.49(+9.14%)
May 16, 2024 5.600 5.600 5.300 5.305 3,386 -0.42(-7.26%)
May 15, 2024 5.630 5.720 5.630 5.720 7,400 +0.11(+1.91%)
May 14, 2024 5.613 5.613 5.613 5.613 801 +0.14(+2.61%)
May 08, 2024 5.470 0 -0.03(-0.51%)
May 06, 2024 5.498 0 +0.18(+3.31%)
May 01, 2024 5.322 0 -0.01(-0.24%)
Apr 29, 2024 5.335 1 -0.03(-0.54%)
Apr 24, 2024 5.364 93 +0.07(+1.36%)
Apr 19, 2024 5.292 3 +0.02(+0.30%)
Apr 18, 2024 5.314 5.314 5.276 5.276 8,150 -0.03(-0.64%)
Apr 12, 2024 5.310 0 -0.04(-0.75%)
Apr 08, 2024 5.350 0 -0.08(-1.55%)
Apr 04, 2024 5.434 0 +0.07(+1.36%)
Apr 03, 2024 5.361 5.383 5.361 5.361 1,100 -0.11(-1.99%)
Apr 02, 2024 5.470 5.470 5.470 5.470 100 -0.21(-3.70%)
Mar 27, 2024 5.680 14 +0.00(+0.00%)
Mar 26, 2024 5.680 5.680 5.680 5.680 245 +0.08(+1.43%)
Mar 25, 2024 5.600 5.600 5.600 5.600 1,493 -0.15(-2.61%)
Mar 22, 2024 5.750 5.750 5.750 5.750 100 -0.03(-0.52%)
Mar 21, 2024 5.800 5.800 5.780 5.780 4,232 -0.05(-0.86%)
Mar 20, 2024 5.736 5.830 5.736 5.830 5,565 +0.22(+3.88%)
Mar 19, 2024 5.612 5.612 5.612 5.612 200 -0.02(-0.30%)
Mar 18, 2024 5.629 5.629 5.280 5.629 341 +0.08(+1.42%)
Mar 13, 2024 5.550 39 +0.07(+1.28%)
Mar 12, 2024 5.440 5.480 5.440 5.480 3,000 +0.14(+2.56%)
Mar 08, 2024 5.343 40 +0.29(+5.84%)
Mar 05, 2024 5.048 0 -0.01(-0.14%)
Mar 04, 2024 5.058 5.080 5.055 5.055 9,300 +0.04(+0.74%)
Feb 29, 2024 5.018 0 -0.00(-0.04%)
Feb 28, 2024 5.020 5.020 5.020 5.020 122 -0.03(-0.62%)
Feb 26, 2024 5.051 2 +0.31(+6.57%)
Feb 23, 2024 4.740 4.740 4.740 4.740 1,011 -0.25(-4.95%)
Feb 21, 2024 4.987 11 -0.06(-1.29%)
Feb 20, 2024 5.052 5.052 5.052 5.052 531 -0.14(-2.67%)
Feb 15, 2024 5.191 51 +0.11(+2.18%)
Feb 13, 2024 5.080 50 -0.07(-1.36%)
Feb 12, 2024 4.780 5.150 4.780 5.150 4,000 +0.05(+0.98%)
Feb 09, 2024 5.100 5.100 5.100 5.100 2,000 -0.04(-0.78%)
Feb 08, 2024 5.135 5.140 5.135 5.140 4,000 -0.02(-0.39%)
Feb 07, 2024 4.930 5.170 4.930 5.160 1,200 +0.03(+0.59%)
Feb 06, 2024 5.130 5.130 5.130 5.130 500 -0.08(-1.54%)
Feb 02, 2024 5.210 0 -0.08(-1.51%)
Jan 29, 2024 5.290 0 +0.00(+0.00%)
Jan 22, 2024 5.290 745 -0.01(-0.19%)
Jan 19, 2024 5.300 5.300 5.300 5.300 100 +0.06(+1.21%)
Jan 18, 2024 5.240 5.240 5.233 5.236 8,025 -0.22(-4.10%)
Jan 12, 2024 5.460 587 +0.05(+0.93%)
Jan 08, 2024 5.410 7,277 +0.07(+1.31%)
Jan 04, 2024 5.340 81 +0.02(+0.41%)
Jan 03, 2024 5.360 5.360 5.290 5.318 16,107 -0.08(-1.52%)
Jan 02, 2024 5.400 5.400 5.400 5.400 4,590 -0.09(-1.71%)
Dec 29, 2023 5.447 5.522 5.420 5.494 2,493 -0.06(-1.04%)
Dec 27, 2023 5.552 693 +0.16(+3.01%)
Dec 21, 2023 5.390 0 -0.09(-1.69%)
Dec 15, 2023 5.482 1,209 +0.01(+0.23%)
Dec 14, 2023 5.490 5.496 5.470 5.470 3,978 +0.25(+4.79%)
Dec 13, 2023 5.220 5.220 5.220 5.220 2,262 +0.00(+0.00%)
Dec 12, 2023 5.220 5.230 5.220 5.220 2,239 -0.01(-0.19%)
Dec 11, 2023 5.278 5.278 5.230 5.230 5,002 -0.11(-2.06%)
Dec 07, 2023 5.340 50 +0.15(+2.89%)
Dec 06, 2023 5.190 5.190 4.920 5.190 611 +0.00(+0.00%)
Dec 04, 2023 5.190 3,789 +0.05(+0.97%)
Dec 01, 2023 5.140 5.140 5.140 5.140 82,556 +0.02(+0.39%)
Nov 30, 2023 5.135 5.165 5.120 5.120 26,247 -0.02(-0.39%)
Nov 29, 2023 5.108 5.140 5.108 5.140 90,574 +0.04(+0.78%)
Nov 28, 2023 5.096 5.100 5.096 5.100 5,399 +0.05(+1.03%)
Nov 27, 2023 4.960 5.048 4.960 5.048 10,650 +0.09(+1.86%)
Nov 24, 2023 4.956 4.956 4.956 4.956 611 +0.21(+4.34%)
Nov 22, 2023 4.750 4.750 4.750 4.750 1,073 +0.02(+0.42%)
Nov 20, 2023 4.730 1,058 +0.06(+1.28%)
Nov 16, 2023 4.670 18,113 -0.05(-1.06%)
Nov 15, 2023 4.712 4.725 4.700 4.720 108,078 +0.04(+0.85%)
Nov 14, 2023 4.678 4.700 4.640 4.680 191,625 +0.35(+8.13%)
Nov 09, 2023 4.328 526 -0.07(-1.64%)
Nov 07, 2023 4.400 1,042 -0.05(-1.13%)
Nov 03, 2023 4.450 627 +0.35(+8.54%)
Oct 31, 2023 4.100 1,968 -0.04(-0.97%)
Oct 30, 2023 4.140 4.140 4.140 4.140 1,089 -0.03(-0.72%)
Oct 27, 2023 4.170 4.170 4.170 4.170 212 -0.18(-4.14%)
Oct 25, 2023 4.350 2,075 -0.13(-2.95%)
Oct 20, 2023 4.482 29 +0.02(+0.49%)
Oct 19, 2023 4.460 4.460 4.460 4.460 987 +0.00(+0.00%)
Oct 18, 2023 4.460 4.460 4.460 4.460 1,156 -0.05(-1.11%)
Oct 17, 2023 4.540 4.540 4.490 4.510 5,602 -0.02(-0.35%)
Oct 11, 2023 4.526 1,578 +0.07(+1.48%)
Oct 05, 2023 4.460 287 +0.11(+2.53%)
Oct 02, 2023 4.350 846 -0.15(-3.33%)
Sep 29, 2023 4.500 4.500 4.500 4.500 1,601 -0.00(-0.11%)
Sep 28, 2023 4.505 4.505 4.505 4.505 904 -0.04(-0.77%)
Sep 22, 2023 4.540 34 +0.01(+0.15%)
Sep 21, 2023 4.533 4.533 4.533 4.533 6,989 -0.08(-1.84%)
Sep 20, 2023 4.618 4.618 4.618 4.618 103 -0.05(-1.11%)
Sep 19, 2023 4.670 4.670 4.670 4.670 4,472 +0.02(+0.43%)
Sep 15, 2023 4.650 3,717 +0.15(+3.33%)
Sep 13, 2023 4.500 1,466 -0.06(-1.32%)
Sep 12, 2023 4.560 4.560 4.560 4.560 11,441 -0.02(-0.44%)
Sep 07, 2023 4.580 234 -0.07(-1.51%)
Sep 05, 2023 4.650 2,133 -0.17(-3.43%)
Aug 29, 2023 4.815 25 +0.01(+0.10%)
Aug 28, 2023 4.819 4.819 4.810 4.810 3,041 +0.04(+0.75%)
Aug 25, 2023 4.750 4.774 4.730 4.774 2,230 +0.04(+0.76%)
Aug 24, 2023 4.729 4.750 4.729 4.738 3,172 -0.04(-0.88%)
Aug 23, 2023 4.780 4.780 4.780 4.780 4,600 -0.04(-0.76%)
Aug 22, 2023 4.884 4.888 4.816 4.816 12,330 -0.23(-4.62%)
Aug 17, 2023 5.050 0 -0.11(-2.04%)
Aug 15, 2023 5.155 0 -0.35(-6.37%)
Aug 10, 2023 5.506 0 +0.03(+0.59%)
Aug 09, 2023 5.420 5.500 5.410 5.473 14,200 +0.15(+2.89%)
Aug 08, 2023 5.320 5.320 5.320 5.320 100 -0.08(-1.48%)
Aug 07, 2023 5.400 5.400 5.400 5.400 856 +0.03(+0.52%)
Aug 04, 2023 5.270 5.390 5.270 5.372 9,278 +0.13(+2.52%)
Aug 03, 2023 5.270 5.290 5.240 5.240 14,323 -0.06(-1.17%)
Aug 02, 2023 5.302 5.302 5.302 5.302 700 -0.05(-0.90%)
Aug 01, 2023 5.380 5.440 5.350 5.350 3,900 -0.12(-2.19%)
Jul 31, 2023 5.330 5.470 5.330 5.470 3,300 -0.01(-0.18%)
Jul 28, 2023 5.480 5.480 5.480 5.480 131 -0.08(-1.44%)
Jul 27, 2023 5.590 5.620 5.560 5.560 1,229 -0.04(-0.71%)
Jul 25, 2023 5.600 50 -0.01(-0.21%)
Jul 24, 2023 5.612 5.612 5.612 5.612 328 +0.05(+0.94%)
Jul 21, 2023 5.570 5.570 5.560 5.560 2,306 -0.03(-0.52%)
Jul 20, 2023 5.600 5.600 5.589 5.589 1,900 -0.13(-2.29%)
Jul 18, 2023 5.720 0 -0.02(-0.28%)
Jul 17, 2023 5.730 5.750 5.730 5.736 2,622 +0.06(+0.99%)
Jul 14, 2023 5.740 5.740 5.680 5.680 200 -0.09(-1.56%)
Jul 13, 2023 5.700 5.800 5.700 5.770 72,496 +0.12(+2.12%)
Jul 12, 2023 5.600 5.650 5.600 5.650 35,801 +0.17(+3.08%)
Jul 11, 2023 5.481 5.481 5.481 5.481 267 +0.18(+3.40%)
Jul 06, 2023 5.301 502 -0.00(-0.05%)
Jul 05, 2023 5.260 5.304 5.255 5.304 5,252 -0.09(-1.60%)
Jun 30, 2023 5.390 7 +0.08(+1.51%)
Jun 29, 2023 5.310 5.310 5.310 5.310 200 -0.04(-0.75%)
Jun 23, 2023 5.350 0 -0.14(-2.55%)
Jun 21, 2023 5.490 0 +0.05(+0.96%)
Jun 20, 2023 5.460 5.460 5.438 5.438 652 -0.06(-1.16%)
Jun 16, 2023 5.502 5.510 5.502 5.502 203 +0.01(+0.22%)
Jun 15, 2023 5.500 5.500 5.460 5.490 6,508 -0.07(-1.26%)
Jun 14, 2023 5.600 5.600 5.560 5.560 8,130 -0.02(-0.36%)
Jun 13, 2023 5.510 5.580 5.510 5.580 74,942 +0.13(+2.39%)
Jun 08, 2023 5.450 0 +0.04(+0.78%)
Jun 07, 2023 5.440 5.450 5.408 5.408 30,800 -0.01(-0.22%)
Jun 06, 2023 5.370 5.425 5.370 5.420 87,100 +0.04(+0.74%)
Jun 05, 2023 5.380 5.380 5.380 5.380 250 +0.06(+1.13%)
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.