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 +0.110 (+1.47%)
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 (%)
May 29, 2020 5.500 5.600 5.360 5.570 755,989 -0.05(-0.89%)
May 28, 2020 5.690 5.690 5.490 5.620 768,379 -0.06(-1.06%)
May 27, 2020 5.810 5.860 5.600 5.680 477,058 -0.24(-4.05%)
May 26, 2020 6.090 6.120 5.880 5.920 475,770 -0.08(-1.33%)
May 25, 2020 5.950 6.060 5.850 6.000 208,569 +0.11(+1.87%)
May 22, 2020 5.880 6.030 5.810 5.890 349,439 -0.03(-0.51%)
May 21, 2020 5.750 5.960 5.680 5.920 296,123 +0.17(+2.96%)
May 20, 2020 5.700 5.770 5.600 5.750 372,225 +0.10(+1.77%)
May 19, 2020 5.650 5.840 5.460 5.650 630,853 -0.07(-1.22%)
May 15, 2020 5.720 5.720 5.720 0 +0.35(+6.52%)
May 14, 2020 5.370 5.400 5.000 5.370 507,839 -0.05(-0.92%)
May 13, 2020 5.580 5.580 5.310 5.420 405,335 -0.18(-3.21%)
May 12, 2020 5.770 5.770 5.590 5.600 351,703 -0.16(-2.78%)
May 11, 2020 5.810 5.870 5.700 5.760 247,268 -0.08(-1.37%)
May 08, 2020 5.960 5.960 5.830 5.840 221,281 -0.09(-1.52%)
May 07, 2020 6.010 6.100 5.880 5.930 254,169 -0.06(-1.00%)
May 06, 2020 5.890 6.100 5.870 5.990 255,638 +0.10(+1.70%)
May 05, 2020 5.940 6.160 5.860 5.890 303,986 -0.01(-0.17%)
May 04, 2020 5.930 6.030 5.800 5.900 493,140 -0.15(-2.48%)
May 01, 2020 6.080 6.120 6.000 6.050 278,609 -0.11(-1.79%)
Apr 30, 2020 6.160 6.240 6.070 6.160 584,779 -0.08(-1.28%)
Apr 29, 2020 6.470 6.470 6.160 6.240 771,754 -0.19(-2.95%)
Apr 28, 2020 6.670 6.680 6.320 6.430 628,019 -0.32(-4.74%)
Apr 27, 2020 6.640 6.800 6.550 6.750 508,078 +0.11(+1.66%)
Apr 24, 2020 6.490 6.800 6.440 6.640 3,077,084 +0.19(+2.95%)
Apr 23, 2020 6.020 6.620 6.020 6.450 607,285 +0.43(+7.14%)
Apr 22, 2020 6.150 6.200 5.950 6.020 479,952 -0.03(-0.50%)
Apr 21, 2020 6.250 6.380 6.030 6.050 373,534 -0.35(-5.47%)
Apr 20, 2020 6.030 6.400 5.850 6.400 537,198 +0.32(+5.26%)
Apr 17, 2020 6.250 6.250 6.000 6.080 345,854 -0.02(-0.33%)
Apr 16, 2020 5.900 6.290 5.800 6.100 589,518 +0.25(+4.27%)
Apr 15, 2020 5.990 6.040 5.800 5.850 311,240 -0.32(-5.19%)
Apr 14, 2020 6.230 6.320 6.130 6.170 325,169 -0.14(-2.22%)
Apr 13, 2020 6.400 6.450 6.140 6.310 318,132 -0.19(-2.92%)
Apr 09, 2020 6.500 6.500 6.500 0 +0.05(+0.78%)
Apr 08, 2020 5.980 6.580 5.980 6.450 645,743 +0.50(+8.40%)
Apr 07, 2020 5.600 6.210 5.550 5.950 797,702 +0.55(+10.19%)
Apr 06, 2020 5.260 5.520 5.230 5.400 463,061 +0.30(+5.88%)
Apr 03, 2020 5.350 5.360 4.990 5.100 525,133 -0.23(-4.32%)
Apr 02, 2020 5.680 5.680 5.250 5.330 543,863 -0.33(-5.83%)
Apr 01, 2020 5.680 5.750 5.600 5.660 530,761 -0.12(-2.08%)
Mar 31, 2020 5.800 5.970 5.700 5.780 477,368 +0.00(+0.00%)
Mar 30, 2020 5.570 5.780 5.330 5.780 502,779 +0.23(+4.14%)
Mar 27, 2020 5.670 5.730 5.450 5.550 701,298 -0.28(-4.80%)
Mar 26, 2020 5.910 6.100 5.750 5.830 845,166 +0.02(+0.34%)
Mar 25, 2020 5.350 6.100 5.280 5.810 1,026,270 +0.49(+9.21%)
Mar 24, 2020 5.290 5.550 5.190 5.320 858,816 +0.31(+6.19%)
Mar 23, 2020 5.550 5.550 4.930 5.010 1,142,642 -0.61(-10.85%)
Mar 20, 2020 5.550 6.220 5.530 5.620 693,197 +0.14(+2.55%)
Mar 19, 2020 5.220 5.750 5.000 5.480 414,181 +0.17(+3.20%)
Mar 18, 2020 5.600 5.600 4.900 5.310 856,996 -0.49(-8.45%)
Mar 17, 2020 5.830 6.200 5.400 5.800 631,351 +0.18(+3.20%)
Mar 16, 2020 6.000 6.040 5.600 5.620 490,049 -0.77(-12.05%)
Mar 13, 2020 6.060 6.480 5.990 6.390 815,654 +0.43(+7.21%)
Mar 12, 2020 5.940 6.280 5.750 5.960 777,402 -0.76(-11.31%)
Mar 11, 2020 7.130 7.220 6.720 6.720 741,970 -0.49(-6.80%)
Mar 10, 2020 7.480 7.580 7.070 7.210 466,002 -0.07(-0.96%)
Mar 09, 2020 7.510 7.560 7.200 7.280 479,468 -0.58(-7.38%)
Mar 06, 2020 7.900 7.930 7.760 7.860 224,990 -0.12(-1.50%)
Mar 05, 2020 7.850 8.050 7.850 7.980 237,858 +0.04(+0.50%)
Mar 04, 2020 8.010 8.100 7.910 7.940 286,870 +0.05(+0.63%)
Mar 03, 2020 7.950 8.050 7.790 7.890 387,739 +0.04(+0.51%)
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.