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 31, 2022 7.040 7.060 6.970 7.010 103,694 +0.04(+0.57%)
Oct 28, 2022 6.980 7.020 6.950 6.970 80,940 -0.04(-0.57%)
Oct 27, 2022 7.090 7.090 6.960 7.010 89,441 -0.03(-0.43%)
Oct 26, 2022 6.990 7.090 6.990 7.040 118,308 +0.04(+0.57%)
Oct 25, 2022 6.970 7.000 6.940 7.000 82,745 +0.05(+0.72%)
Oct 24, 2022 6.950 6.970 6.900 6.950 89,030 +0.01(+0.14%)
Oct 21, 2022 6.850 6.970 6.830 6.940 66,151 +0.07(+1.02%)
Oct 20, 2022 6.910 6.970 6.850 6.870 83,475 -0.02(-0.29%)
Oct 19, 2022 6.940 7.000 6.890 6.890 73,267 -0.08(-1.15%)
Oct 18, 2022 6.980 7.030 6.970 6.970 129,385 +0.04(+0.58%)
Oct 17, 2022 6.750 6.990 6.750 6.930 110,378 +0.15(+2.21%)
Oct 14, 2022 6.860 6.910 6.770 6.780 79,137 -0.04(-0.59%)
Oct 13, 2022 6.600 6.900 6.600 6.820 173,358 +0.10(+1.49%)
Oct 12, 2022 6.690 6.800 6.670 6.720 236,820 +0.00(+0.00%)
Oct 11, 2022 6.650 6.770 6.590 6.720 122,937 +0.06(+0.90%)
Oct 07, 2022 6.660 0 -0.07(-1.04%)
Oct 06, 2022 6.760 6.800 6.720 6.730 102,764 -0.03(-0.44%)
Oct 05, 2022 6.740 6.810 6.680 6.760 137,807 +0.00(+0.00%)
Oct 04, 2022 6.820 6.930 6.760 6.760 167,144 -0.06(-0.88%)
Oct 03, 2022 6.800 6.900 6.700 6.820 145,194 +0.03(+0.44%)
Sep 30, 2022 6.490 6.820 6.490 6.790 276,144 +0.30(+4.62%)
Sep 29, 2022 6.700 6.700 6.470 6.490 152,495 -0.19(-2.84%)
Sep 28, 2022 6.700 6.750 6.630 6.680 116,191 -0.02(-0.30%)
Sep 27, 2022 6.690 6.730 6.630 6.700 175,123 +0.02(+0.30%)
Sep 26, 2022 6.700 6.790 6.640 6.680 205,199 -0.03(-0.45%)
Sep 23, 2022 6.910 6.910 6.700 6.710 387,608 -0.23(-3.31%)
Sep 22, 2022 7.100 7.100 6.920 6.940 126,979 -0.17(-2.39%)
Sep 21, 2022 6.960 7.150 6.960 7.110 227,288 +0.14(+2.01%)
Sep 20, 2022 7.020 7.070 6.960 6.970 258,061 -0.07(-0.99%)
Sep 19, 2022 7.000 7.080 7.000 7.040 183,230 +0.02(+0.28%)
Sep 16, 2022 7.040 7.070 7.000 7.020 107,599 -0.07(-0.99%)
Sep 15, 2022 7.010 7.150 7.010 7.090 149,518 +0.04(+0.57%)
Sep 14, 2022 7.100 7.100 7.000 7.050 152,693 -0.04(-0.56%)
Sep 13, 2022 7.210 7.250 7.090 7.090 133,245 -0.14(-1.94%)
Sep 12, 2022 7.170 7.230 7.140 7.230 122,517 +0.08(+1.12%)
Sep 09, 2022 7.150 7.170 7.110 7.150 118,656 +0.03(+0.42%)
Sep 08, 2022 7.150 7.150 7.090 7.120 139,147 -0.05(-0.70%)
Sep 07, 2022 7.170 7.200 7.140 7.170 95,671 -0.01(-0.14%)
Sep 06, 2022 7.200 7.260 7.180 7.180 103,117 -0.02(-0.28%)
Sep 02, 2022 7.200 0 +0.05(+0.70%)
Sep 01, 2022 7.160 7.180 7.090 7.150 65,556 -0.04(-0.56%)
Aug 31, 2022 7.200 7.240 7.170 7.190 123,790 -0.01(-0.14%)
Aug 30, 2022 7.210 7.250 7.170 7.200 328,676 -0.04(-0.55%)
Aug 29, 2022 7.240 7.260 7.150 7.240 114,083 +0.02(+0.28%)
Aug 26, 2022 7.300 7.300 7.200 7.220 118,831 -0.07(-0.96%)
Aug 25, 2022 7.260 7.300 7.210 7.290 78,560 +0.04(+0.55%)
Aug 24, 2022 7.220 7.280 7.190 7.250 154,044 +0.05(+0.69%)
Aug 23, 2022 7.270 7.280 7.180 7.200 108,553 -0.07(-0.96%)
Aug 22, 2022 7.380 7.380 7.250 7.270 101,809 -0.12(-1.62%)
Aug 19, 2022 7.400 7.450 7.390 7.390 91,853 -0.05(-0.67%)
Aug 18, 2022 7.430 7.470 7.410 7.440 97,725 +0.02(+0.27%)
Aug 17, 2022 7.470 7.470 7.350 7.420 487,192 -0.07(-0.93%)
Aug 16, 2022 7.520 7.530 7.450 7.490 131,687 -0.01(-0.13%)
Aug 15, 2022 7.500 7.520 7.460 7.500 107,764 -0.03(-0.40%)
Aug 12, 2022 7.460 7.540 7.460 7.530 142,675 +0.08(+1.07%)
Aug 11, 2022 7.510 7.530 7.420 7.450 132,958 -0.01(-0.13%)
Aug 10, 2022 7.580 7.580 7.440 7.460 148,447 -0.04(-0.53%)
Aug 09, 2022 7.580 7.580 7.500 7.500 77,741 -0.08(-1.06%)
Aug 08, 2022 7.670 7.690 7.580 7.580 64,879 -0.07(-0.92%)
Aug 05, 2022 7.590 7.660 7.580 7.650 88,952 +0.03(+0.39%)
Aug 04, 2022 7.510 7.640 7.480 7.620 164,926 +0.11(+1.46%)
Aug 03, 2022 7.440 7.530 7.430 7.510 103,284 +0.05(+0.67%)
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.