Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Extendicare Inc (TSX: EXE )

7.540 +0.060 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2019 8.980 8.980 8.840 8.910 95,516 -0.06(-0.67%)
Oct 30, 2019 8.880 9.010 8.880 8.970 75,826 +0.09(+1.01%)
Oct 29, 2019 9.010 9.010 8.850 8.880 156,422 -0.14(-1.55%)
Oct 28, 2019 9.120 9.160 9.000 9.020 132,981 -0.07(-0.77%)
Oct 25, 2019 9.170 9.260 9.010 9.090 175,449 -0.06(-0.66%)
Oct 24, 2019 9.120 9.220 9.070 9.150 204,986 +0.05(+0.55%)
Oct 23, 2019 9.210 9.220 9.050 9.100 191,105 -0.12(-1.30%)
Oct 22, 2019 9.260 9.280 9.200 9.220 121,161 -0.02(-0.22%)
Oct 21, 2019 9.430 9.500 9.210 9.240 258,206 -0.20(-2.12%)
Oct 18, 2019 9.580 9.580 9.440 9.440 105,917 -0.11(-1.15%)
Oct 17, 2019 9.420 9.600 9.420 9.550 223,968 +0.15(+1.60%)
Oct 16, 2019 9.240 9.420 9.190 9.400 277,532 +0.18(+1.95%)
Oct 15, 2019 9.420 9.480 9.180 9.220 327,430 -0.20(-2.12%)
Oct 11, 2019 9.420 9.420 9.420 0 -0.01(-0.11%)
Oct 10, 2019 9.380 9.570 9.330 9.430 452,385 +0.05(+0.53%)
Oct 09, 2019 9.080 9.470 9.080 9.380 624,513 +0.25(+2.74%)
Oct 08, 2019 8.850 9.140 8.810 9.130 449,558 +0.26(+2.93%)
Oct 07, 2019 8.800 8.890 8.750 8.870 150,129 +0.05(+0.57%)
Oct 04, 2019 8.710 8.940 8.710 8.820 153,847 +0.11(+1.26%)
Oct 03, 2019 8.510 8.740 8.490 8.710 226,033 +0.19(+2.23%)
Oct 02, 2019 8.430 8.560 8.410 8.520 244,252 +0.09(+1.07%)
Oct 01, 2019 8.600 8.610 8.400 8.430 156,453 -0.13(-1.52%)
Sep 30, 2019 8.580 8.730 8.560 8.560 129,505 -0.03(-0.35%)
Sep 27, 2019 8.750 8.760 8.590 8.590 95,965 -0.16(-1.83%)
Sep 26, 2019 8.720 8.810 8.720 8.750 213,596 +0.04(+0.46%)
Sep 25, 2019 8.700 8.740 8.670 8.710 90,726 +0.00(+0.00%)
Sep 24, 2019 8.670 8.730 8.620 8.710 169,143 +0.04(+0.46%)
Sep 23, 2019 8.750 8.750 8.620 8.670 126,872 -0.05(-0.57%)
Sep 20, 2019 8.660 8.740 8.610 8.720 331,100 +0.04(+0.46%)
Sep 19, 2019 8.630 8.720 8.630 8.680 78,404 +0.06(+0.70%)
Sep 18, 2019 8.740 8.740 8.500 8.620 187,530 -0.10(-1.15%)
Sep 17, 2019 8.670 8.740 8.670 8.720 128,197 +0.07(+0.81%)
Sep 16, 2019 8.620 8.710 8.600 8.650 135,691 +0.05(+0.58%)
Sep 13, 2019 8.600 8.650 8.530 8.600 113,830 +0.01(+0.12%)
Sep 12, 2019 8.540 8.630 8.520 8.590 126,781 +0.10(+1.18%)
Sep 11, 2019 8.520 8.550 8.420 8.490 128,233 -0.02(-0.24%)
Sep 10, 2019 8.460 8.530 8.280 8.510 217,012 +0.06(+0.71%)
Sep 09, 2019 8.320 8.660 8.290 8.450 265,680 +0.17(+2.05%)
Sep 06, 2019 8.380 8.390 8.270 8.280 88,678 -0.03(-0.36%)
Sep 05, 2019 8.200 8.350 8.200 8.310 130,201 +0.11(+1.34%)
Sep 04, 2019 8.270 8.290 8.150 8.200 179,384 -0.07(-0.85%)
Sep 03, 2019 8.340 8.340 8.260 8.270 67,678 -0.08(-0.96%)
Aug 30, 2019 8.350 8.350 8.350 0 +0.00(+0.00%)
Aug 29, 2019 8.450 8.490 8.330 8.350 133,570 -0.14(-1.65%)
Aug 28, 2019 8.420 8.490 8.370 8.490 137,951 +0.03(+0.35%)
Aug 27, 2019 8.580 8.630 8.380 8.460 284,742 -0.10(-1.17%)
Aug 26, 2019 8.640 8.660 8.500 8.560 129,367 -0.09(-1.04%)
Aug 23, 2019 8.700 8.780 8.620 8.650 107,033 -0.05(-0.57%)
Aug 22, 2019 8.780 8.820 8.630 8.700 140,335 -0.05(-0.57%)
Aug 21, 2019 8.740 8.800 8.670 8.750 134,693 +0.04(+0.46%)
Aug 20, 2019 8.800 8.800 8.690 8.710 101,072 -0.09(-1.02%)
Aug 19, 2019 8.610 8.840 8.610 8.800 208,633 +0.27(+3.17%)
Aug 16, 2019 8.450 8.570 8.350 8.530 201,886 +0.24(+2.90%)
Aug 15, 2019 7.980 8.380 7.920 8.290 322,384 +0.05(+0.61%)
Aug 14, 2019 8.400 8.410 8.160 8.240 227,425 -0.23(-2.72%)
Aug 13, 2019 8.480 8.570 8.440 8.470 145,268 -0.06(-0.70%)
Aug 12, 2019 8.580 8.650 8.480 8.530 148,776 -0.07(-0.81%)
Aug 09, 2019 8.710 8.740 8.550 8.600 119,188 -0.12(-1.38%)
Aug 08, 2019 8.660 8.840 8.640 8.720 234,811 +0.11(+1.28%)
Aug 07, 2019 8.570 8.720 8.480 8.610 228,479 +0.01(+0.12%)
Aug 06, 2019 8.730 8.810 8.580 8.600 266,745 -0.18(-2.05%)
Aug 02, 2019 8.780 8.780 8.780 0 -0.10(-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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.