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 )

7.430 +0.030 (+0.41%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 30, 2020 5.140 5.140 5.060 5.100 144,792 -0.04(-0.78%)
Oct 29, 2020 5.160 5.180 5.090 5.140 194,853 -0.01(-0.19%)
Oct 28, 2020 5.270 5.300 5.110 5.150 483,479 -0.15(-2.83%)
Oct 27, 2020 5.310 5.380 5.300 5.300 134,778 -0.03(-0.56%)
Oct 26, 2020 5.400 5.410 5.300 5.330 256,763 -0.11(-2.02%)
Oct 23, 2020 5.400 5.460 5.370 5.440 144,744 +0.06(+1.12%)
Oct 22, 2020 5.420 5.420 5.350 5.380 112,870 +0.00(+0.00%)
Oct 21, 2020 5.330 5.390 5.310 5.380 142,636 +0.03(+0.56%)
Oct 20, 2020 5.410 5.410 5.320 5.350 181,648 -0.02(-0.37%)
Oct 19, 2020 5.450 5.500 5.350 5.370 237,670 -0.07(-1.29%)
Oct 16, 2020 5.450 5.490 5.430 5.440 225,261 +0.02(+0.37%)
Oct 15, 2020 5.340 5.440 5.320 5.420 117,907 +0.06(+1.12%)
Oct 14, 2020 5.380 5.420 5.350 5.360 134,842 -0.01(-0.19%)
Oct 13, 2020 5.390 5.420 5.360 5.370 93,959 -0.03(-0.56%)
Oct 09, 2020 5.400 5.400 5.400 0 -0.15(-2.70%)
Oct 08, 2020 5.410 5.590 5.410 5.550 257,609 +0.15(+2.78%)
Oct 07, 2020 5.410 5.420 5.370 5.400 74,422 +0.03(+0.56%)
Oct 06, 2020 5.370 5.510 5.360 5.370 296,669 +0.00(+0.00%)
Oct 05, 2020 5.320 5.400 5.290 5.370 241,457 +0.08(+1.51%)
Oct 02, 2020 5.230 5.300 5.220 5.290 139,995 -0.01(-0.19%)
Oct 01, 2020 5.330 5.350 5.280 5.300 117,353 -0.03(-0.56%)
Sep 30, 2020 5.360 5.390 5.300 5.330 145,135 -0.02(-0.37%)
Sep 29, 2020 5.300 5.360 5.250 5.350 216,554 +0.03(+0.56%)
Sep 28, 2020 5.300 5.360 5.300 5.320 187,950 +0.07(+1.33%)
Sep 25, 2020 5.250 5.300 5.240 5.250 242,445 -0.01(-0.19%)
Sep 24, 2020 5.500 5.510 5.250 5.260 709,722 -0.26(-4.71%)
Sep 23, 2020 5.610 5.620 5.500 5.520 259,418 -0.08(-1.43%)
Sep 22, 2020 5.600 5.660 5.550 5.600 158,135 +0.01(+0.18%)
Sep 21, 2020 5.650 5.660 5.510 5.590 350,775 -0.12(-2.10%)
Sep 18, 2020 5.800 5.810 5.710 5.710 298,356 -0.09(-1.55%)
Sep 17, 2020 5.810 5.860 5.800 5.800 121,445 -0.06(-1.02%)
Sep 16, 2020 5.860 5.940 5.840 5.860 203,283 +0.06(+1.03%)
Sep 15, 2020 5.760 5.920 5.760 5.800 426,688 +0.00(+0.00%)
Sep 14, 2020 5.610 5.840 5.610 5.800 577,668 +0.21(+3.76%)
Sep 11, 2020 5.650 5.690 5.570 5.590 655,187 -0.02(-0.36%)
Sep 10, 2020 5.640 5.720 5.590 5.610 291,165 -0.02(-0.36%)
Sep 09, 2020 5.640 5.700 5.620 5.630 134,828 -0.01(-0.18%)
Sep 08, 2020 5.690 5.710 5.590 5.640 170,272 -0.06(-1.05%)
Sep 04, 2020 5.700 5.700 5.700 0 -0.04(-0.70%)
Sep 03, 2020 5.850 5.940 5.740 5.740 274,510 -0.14(-2.38%)
Sep 02, 2020 5.730 5.890 5.680 5.880 191,225 +0.18(+3.16%)
Sep 01, 2020 5.800 5.810 5.670 5.700 232,281 -0.13(-2.23%)
Aug 31, 2020 5.870 5.870 5.760 5.830 445,247 -0.02(-0.34%)
Aug 28, 2020 5.840 5.880 5.760 5.850 185,295 -0.01(-0.17%)
Aug 27, 2020 5.940 5.940 5.830 5.860 188,244 -0.06(-1.01%)
Aug 26, 2020 5.760 5.970 5.750 5.920 442,650 +0.17(+2.96%)
Aug 25, 2020 5.640 5.760 5.590 5.750 374,793 +0.11(+1.95%)
Aug 24, 2020 5.550 5.670 5.510 5.640 230,381 +0.10(+1.81%)
Aug 21, 2020 5.530 5.570 5.500 5.540 189,718 +0.03(+0.54%)
Aug 20, 2020 5.590 5.620 5.500 5.510 260,397 -0.08(-1.43%)
Aug 19, 2020 5.620 5.630 5.530 5.590 433,212 -0.02(-0.36%)
Aug 18, 2020 5.740 5.740 5.540 5.610 432,816 -0.15(-2.60%)
Aug 17, 2020 5.750 5.790 5.660 5.760 335,713 +0.02(+0.35%)
Aug 14, 2020 5.850 5.850 5.710 5.740 180,165 -0.06(-1.03%)
Aug 13, 2020 5.900 5.950 5.780 5.800 188,978 -0.08(-1.36%)
Aug 12, 2020 5.980 5.980 5.850 5.880 190,441 -0.07(-1.18%)
Aug 11, 2020 5.870 5.950 5.860 5.950 171,688 +0.08(+1.36%)
Aug 10, 2020 5.820 5.870 5.720 5.870 214,117 +0.11(+1.91%)
Aug 07, 2020 5.650 5.820 5.650 5.760 315,835 +0.09(+1.59%)
Aug 06, 2020 5.710 5.760 5.620 5.670 187,779 -0.04(-0.70%)
Aug 05, 2020 5.640 5.750 5.640 5.710 212,604 +0.08(+1.42%)
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.