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 )

7.570 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 30, 2015 9.870 9.940 9.770 9.840 197,707 -0.04(-0.40%)
Nov 27, 2015 9.820 9.880 9.750 9.880 105,932 -0.01(-0.10%)
Nov 26, 2015 9.700 9.950 9.700 9.890 144,946 +0.12(+1.23%)
Nov 25, 2015 9.600 9.850 9.590 9.770 372,817 +0.19(+1.98%)
Nov 24, 2015 9.680 9.700 9.520 9.580 203,319 -0.04(-0.42%)
Nov 23, 2015 9.560 9.620 395,905 +0.09(+0.94%)
Nov 20, 2015 9.370 9.620 9.300 9.530 744,026 +0.16(+1.71%)
Nov 19, 2015 9.350 9.440 9.280 9.370 322,279 +0.01(+0.11%)
Nov 18, 2015 9.420 9.500 9.220 9.360 451,431 -0.14(-1.47%)
Nov 17, 2015 9.410 9.570 9.340 9.500 476,229 +0.24(+2.59%)
Nov 16, 2015 8.900 9.290 8.860 9.260 283,357 +0.42(+4.75%)
Nov 13, 2015 9.110 9.160 8.720 8.840 476,781 -0.32(-3.49%)
Nov 12, 2015 9.340 9.350 9.010 9.160 0 -0.18(-1.93%)
Nov 11, 2015 9.140 9.500 9.140 9.340 562,503 +0.27(+2.98%)
Nov 10, 2015 9.070 9.190 8.850 9.070 407,197 +0.07(+0.78%)
Nov 09, 2015 8.670 9.250 8.660 9.000 782,072 +0.10(+1.12%)
Nov 06, 2015 8.610 8.920 8.610 8.900 469,300 +0.24(+2.77%)
Nov 05, 2015 8.700 8.725 8.500 8.660 275,481 +0.02(+0.23%)
Nov 04, 2015 8.760 8.790 8.600 8.640 204,859 -0.08(-0.92%)
Nov 03, 2015 8.600 8.750 8.550 8.720 242,619 +0.03(+0.35%)
Nov 02, 2015 8.670 8.710 8.520 8.690 184,445 +0.10(+1.16%)
Oct 30, 2015 8.530 8.660 8.510 8.590 79,884 +0.03(+0.35%)
Oct 29, 2015 8.630 8.700 8.510 8.560 113,909 -0.08(-0.93%)
Oct 28, 2015 8.470 8.670 8.400 8.640 75,563 +0.13(+1.53%)
Oct 27, 2015 8.620 8.690 8.480 8.510 153,022 -0.09(-1.05%)
Oct 26, 2015 8.670 8.730 8.590 8.600 243,946 -0.05(-0.58%)
Oct 23, 2015 8.710 8.710 8.590 8.650 364,792 -0.03(-0.35%)
Oct 22, 2015 8.650 8.710 8.550 8.680 174,130 +0.01(+0.12%)
Oct 21, 2015 8.680 8.830 8.600 8.670 202,707 -0.01(-0.12%)
Oct 20, 2015 8.880 8.960 8.650 8.680 359,402 -0.19(-2.14%)
Oct 19, 2015 8.490 8.910 8.440 8.870 477,842 +0.39(+4.60%)
Oct 16, 2015 8.480 8.590 8.430 8.480 242,361 +0.05(+0.59%)
Oct 15, 2015 8.350 8.520 8.350 8.430 148,579 +0.05(+0.60%)
Oct 14, 2015 8.380 8.520 8.330 8.380 183,574 +0.00(+0.00%)
Oct 13, 2015 8.340 8.480 8.320 8.380 364,560 +0.04(+0.48%)
Oct 09, 2015 8.340 8.340 8.340 0 +0.21(+2.58%)
Oct 08, 2015 8.210 8.230 8.040 8.130 142,711 -0.10(-1.22%)
Oct 07, 2015 8.230 8.340 8.210 8.230 177,147 +0.08(+0.98%)
Oct 06, 2015 8.200 8.290 8.070 8.150 190,253 -0.07(-0.85%)
Oct 05, 2015 8.070 8.250 8.050 8.220 139,251 +0.11(+1.36%)
Oct 02, 2015 7.870 8.120 7.810 8.110 208,653 +0.24(+3.05%)
Oct 01, 2015 8.060 8.060 7.820 7.870 160,870 -0.14(-1.75%)
Sep 30, 2015 8.010 8.110 7.960 8.010 149,662 +0.05(+0.63%)
Sep 29, 2015 7.900 7.985 7.820 7.960 215,530 +0.06(+0.76%)
Sep 28, 2015 7.970 8.020 7.900 7.900 167,376 -0.08(-1.00%)
Sep 25, 2015 8.090 8.090 7.930 7.980 170,989 -0.03(-0.37%)
Sep 24, 2015 8.050 8.090 8.000 8.010 209,610 -0.05(-0.62%)
Sep 23, 2015 8.050 8.200 8.020 8.060 132,259 -0.02(-0.25%)
Sep 22, 2015 8.070 8.100 8.010 8.080 109,385 -0.02(-0.25%)
Sep 21, 2015 8.070 8.150 8.040 8.100 166,040 +0.05(+0.62%)
Sep 18, 2015 7.850 8.100 7.850 8.050 302,001 +0.17(+2.16%)
Sep 17, 2015 7.930 7.970 7.860 7.880 274,457 +0.01(+0.13%)
Sep 16, 2015 7.940 7.950 7.870 7.870 64,352 -0.02(-0.25%)
Sep 15, 2015 8.060 8.060 7.880 7.890 155,867 -0.13(-1.62%)
Sep 14, 2015 7.990 8.090 7.910 8.020 86,340 +0.03(+0.38%)
Sep 11, 2015 8.060 8.130 7.930 7.990 161,054 -0.10(-1.24%)
Sep 10, 2015 8.080 8.140 8.050 8.090 80,940 +0.03(+0.37%)
Sep 09, 2015 8.140 8.240 8.020 8.060 195,694 -0.08(-0.98%)
Sep 08, 2015 8.200 8.240 8.080 8.140 85,513 -0.04(-0.49%)
Sep 04, 2015 8.180 8.180 8.180 0 -0.13(-1.56%)
Sep 03, 2015 8.240 8.390 8.180 8.310 257,900 +0.09(+1.09%)
Sep 02, 2015 7.800 8.230 7.660 8.220 719,641 +0.40(+5.12%)
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.