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 31, 2023 7.000 7.120 6.960 7.100 238,397 +0.07(+1.00%)
May 30, 2023 7.070 7.150 7.030 7.030 90,330 -0.08(-1.13%)
May 29, 2023 7.070 7.140 7.040 7.110 86,409 -0.02(-0.28%)
May 26, 2023 7.250 7.250 7.070 7.130 102,414 -0.07(-0.97%)
May 25, 2023 7.200 7.220 7.160 7.200 132,832 -0.02(-0.28%)
May 24, 2023 7.180 7.240 7.140 7.220 108,870 +0.00(+0.00%)
May 23, 2023 7.200 7.250 7.180 7.220 103,140 -0.03(-0.41%)
May 19, 2023 7.250 0 +0.01(+0.14%)
May 18, 2023 7.240 7.280 7.210 7.240 84,089 +0.01(+0.14%)
May 17, 2023 7.160 7.260 7.100 7.230 103,696 +0.07(+0.98%)
May 16, 2023 7.250 7.280 7.150 7.160 201,421 -0.12(-1.65%)
May 15, 2023 7.200 7.280 7.170 7.280 173,694 +0.09(+1.25%)
May 12, 2023 7.130 7.240 7.130 7.190 207,214 +0.00(+0.00%)
May 11, 2023 7.150 7.200 7.080 7.190 204,811 +0.05(+0.70%)
May 10, 2023 7.040 7.190 7.010 7.140 493,546 +0.14(+2.00%)
May 09, 2023 6.690 7.100 6.690 7.000 652,569 +0.27(+4.01%)
May 08, 2023 6.770 6.850 6.730 6.730 189,065 -0.04(-0.59%)
May 05, 2023 6.520 6.830 6.440 6.770 491,785 +0.36(+5.62%)
May 04, 2023 6.450 6.530 6.410 6.410 121,968 -0.07(-1.08%)
May 03, 2023 6.390 6.540 6.380 6.480 181,207 +0.05(+0.78%)
May 02, 2023 6.470 6.470 6.400 6.430 98,082 -0.05(-0.77%)
May 01, 2023 6.470 6.520 6.470 6.480 95,574 +0.01(+0.15%)
Apr 28, 2023 6.460 6.520 6.460 6.470 107,662 +0.00(+0.00%)
Apr 27, 2023 6.480 6.520 6.470 6.470 72,876 -0.02(-0.31%)
Apr 26, 2023 6.450 6.560 6.450 6.490 123,951 +0.00(+0.00%)
Apr 25, 2023 6.510 6.540 6.490 6.490 115,741 -0.04(-0.61%)
Apr 24, 2023 6.510 6.540 6.480 6.530 166,056 +0.06(+0.93%)
Apr 21, 2023 6.460 6.520 6.450 6.470 81,393 +0.02(+0.31%)
Apr 20, 2023 6.440 6.470 6.420 6.450 96,127 -0.02(-0.31%)
Apr 19, 2023 6.460 6.500 6.430 6.470 102,999 -0.03(-0.46%)
Apr 18, 2023 6.550 6.550 6.450 6.500 74,473 -0.04(-0.61%)
Apr 17, 2023 6.460 6.540 6.450 6.540 104,960 +0.03(+0.46%)
Apr 14, 2023 6.550 6.550 6.470 6.510 85,858 -0.02(-0.31%)
Apr 13, 2023 6.500 6.550 6.480 6.530 76,649 +0.03(+0.46%)
Apr 12, 2023 6.480 6.570 6.480 6.500 117,349 -0.05(-0.76%)
Apr 11, 2023 6.470 6.550 6.450 6.550 144,069 +0.10(+1.55%)
Apr 10, 2023 6.460 6.490 6.430 6.450 176,356 +0.04(+0.62%)
Apr 06, 2023 6.410 0 -0.05(-0.77%)
Apr 05, 2023 6.410 6.470 6.260 6.460 131,542 +0.01(+0.16%)
Apr 04, 2023 6.470 6.480 6.420 6.450 111,666 +0.00(+0.00%)
Apr 03, 2023 6.420 6.460 6.400 6.450 127,402 +0.05(+0.78%)
Mar 31, 2023 6.310 6.420 6.310 6.400 115,829 +0.09(+1.43%)
Mar 30, 2023 6.350 6.360 6.280 6.310 74,539 -0.01(-0.16%)
Mar 29, 2023 6.300 6.330 6.240 6.320 173,643 +0.07(+1.12%)
Mar 28, 2023 6.220 6.310 6.200 6.250 66,525 +0.03(+0.48%)
Mar 27, 2023 6.220 6.290 6.220 6.220 48,914 +0.04(+0.65%)
Mar 24, 2023 6.020 6.210 6.020 6.180 115,742 +0.10(+1.64%)
Mar 23, 2023 6.130 6.140 6.040 6.080 92,195 -0.03(-0.49%)
Mar 22, 2023 6.150 6.190 6.110 6.110 79,203 -0.09(-1.45%)
Mar 21, 2023 6.160 6.290 6.160 6.200 74,579 +0.09(+1.47%)
Mar 20, 2023 6.120 6.150 6.070 6.110 111,401 +0.01(+0.16%)
Mar 17, 2023 6.240 6.270 6.100 6.100 197,446 -0.19(-3.02%)
Mar 16, 2023 6.200 6.290 6.110 6.290 105,552 +0.04(+0.64%)
Mar 15, 2023 6.310 6.340 6.190 6.250 207,148 -0.14(-2.19%)
Mar 14, 2023 6.330 6.470 6.330 6.390 115,090 +0.07(+1.11%)
Mar 13, 2023 6.390 6.410 6.300 6.320 109,976 -0.07(-1.10%)
Mar 10, 2023 6.420 6.420 6.380 6.390 136,093 -0.03(-0.47%)
Mar 09, 2023 6.480 6.500 6.410 6.420 145,037 -0.05(-0.77%)
Mar 08, 2023 6.500 6.590 6.470 6.470 141,737 -0.04(-0.61%)
Mar 07, 2023 6.510 6.550 6.440 6.510 131,131 -0.01(-0.15%)
Mar 06, 2023 6.540 6.540 6.430 6.520 157,700 -0.03(-0.46%)
Mar 03, 2023 6.440 6.550 6.410 6.550 122,495 +0.08(+1.24%)
Mar 02, 2023 6.450 6.470 6.420 6.470 137,761 +0.01(+0.15%)
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.