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 (%)
Sep 30, 2014 8.150 8.280 8.120 8.220 161,825 -0.01(-0.12%)
Sep 29, 2014 8.040 8.270 8.040 8.230 136,850 +0.06(+0.73%)
Sep 26, 2014 7.960 8.170 7.960 8.170 153,767 +0.09(+1.11%)
Sep 25, 2014 8.200 8.280 8.010 8.080 321,955 -0.13(-1.58%)
Sep 24, 2014 8.300 8.300 8.070 8.210 208,614 -0.09(-1.08%)
Sep 23, 2014 8.340 8.350 8.250 8.300 146,643 +0.03(+0.36%)
Sep 22, 2014 8.450 8.450 8.260 8.270 224,779 -0.14(-1.66%)
Sep 19, 2014 8.520 8.525 8.410 8.410 264,232 -0.10(-1.18%)
Sep 18, 2014 8.480 8.510 8.450 8.510 223,333 +0.04(+0.47%)
Sep 17, 2014 8.470 8.570 8.420 8.470 161,212 +0.08(+0.95%)
Sep 16, 2014 8.290 8.440 8.240 8.390 291,300 +0.09(+1.08%)
Sep 15, 2014 8.350 8.370 8.290 8.300 226,471 -0.05(-0.60%)
Sep 12, 2014 8.370 8.410 8.310 8.350 128,034 -0.03(-0.36%)
Sep 11, 2014 8.280 8.410 8.270 8.380 150,446 +0.11(+1.33%)
Sep 10, 2014 8.240 8.360 8.240 8.270 124,266 +0.01(+0.12%)
Sep 09, 2014 8.330 8.360 8.210 8.260 177,313 -0.05(-0.60%)
Sep 08, 2014 8.520 8.530 8.310 8.310 336,747 -0.18(-2.12%)
Sep 05, 2014 8.580 8.580 8.400 8.490 139,286 -0.06(-0.70%)
Sep 04, 2014 8.610 8.700 8.540 8.550 290,273 -0.06(-0.70%)
Sep 03, 2014 8.660 8.670 8.610 8.610 111,502 -0.01(-0.12%)
Sep 02, 2014 8.600 8.635 8.560 8.620 157,768 +0.04(+0.47%)
Aug 29, 2014 8.580 8.580 8.580 0 -0.05(-0.58%)
Aug 28, 2014 8.690 8.720 8.630 8.630 151,847 -0.04(-0.46%)
Aug 27, 2014 8.670 8.710 8.650 8.670 179,892 +0.01(+0.12%)
Aug 26, 2014 8.660 8.690 8.640 8.660 174,488 -0.02(-0.23%)
Aug 25, 2014 8.520 8.720 8.520 8.680 120,732 +0.13(+1.52%)
Aug 22, 2014 8.570 8.600 8.500 8.550 334,452 -0.05(-0.58%)
Aug 21, 2014 8.730 8.750 8.560 8.600 163,270 -0.15(-1.71%)
Aug 20, 2014 8.680 8.790 8.680 8.750 169,134 +0.02(+0.23%)
Aug 19, 2014 8.650 8.790 8.590 8.730 245,402 +0.07(+0.81%)
Aug 18, 2014 8.690 8.690 8.560 8.660 168,053 -0.03(-0.35%)
Aug 15, 2014 8.560 8.690 8.520 8.690 289,217 +0.17(+2.00%)
Aug 14, 2014 8.520 8.530 8.390 8.520 273,708 -0.01(-0.12%)
Aug 13, 2014 8.250 8.620 8.250 8.530 2,247,058 +0.25(+3.02%)
Aug 12, 2014 8.230 8.440 8.210 8.280 549,924 +0.09(+1.10%)
Aug 11, 2014 8.090 8.240 8.040 8.190 1,376,078 +0.10(+1.24%)
Aug 08, 2014 7.950 8.140 7.920 8.090 500,170 +0.18(+2.28%)
Aug 07, 2014 7.500 7.950 7.500 7.910 1,850,329 +0.54(+7.33%)
Aug 06, 2014 7.500 7.500 7.340 7.370 304,233 -0.10(-1.34%)
Aug 05, 2014 7.440 7.540 7.420 7.470 275,398 +0.01(+0.13%)
Aug 01, 2014 7.460 7.460 7.460 0 -0.01(-0.13%)
Jul 31, 2014 7.460 7.490 7.370 7.470 164,634 -0.02(-0.27%)
Jul 30, 2014 7.470 7.500 7.460 7.490 122,826 +0.02(+0.27%)
Jul 29, 2014 7.440 7.490 7.440 7.470 156,196 +0.02(+0.27%)
Jul 28, 2014 7.360 7.470 7.320 7.450 170,444 +0.10(+1.36%)
Jul 25, 2014 7.350 7.380 7.310 7.350 98,013 -0.02(-0.27%)
Jul 24, 2014 7.250 7.390 7.230 7.370 120,968 +0.14(+1.94%)
Jul 23, 2014 7.240 7.250 7.180 7.230 308,628 +0.05(+0.70%)
Jul 22, 2014 7.190 7.240 7.150 7.180 184,676 -0.07(-0.97%)
Jul 21, 2014 7.140 7.280 7.140 7.250 143,582 +0.04(+0.55%)
Jul 18, 2014 7.160 7.220 7.130 7.210 132,270 +0.04(+0.56%)
Jul 17, 2014 7.120 7.250 7.120 7.170 107,756 +0.02(+0.28%)
Jul 16, 2014 7.170 7.210 7.110 7.150 126,808 +0.00(+0.00%)
Jul 15, 2014 7.150 7.270 7.140 7.150 189,902 -0.01(-0.14%)
Jul 14, 2014 7.100 7.160 7.040 7.160 164,549 +0.11(+1.56%)
Jul 11, 2014 7.200 7.200 7.020 7.050 135,850 -0.11(-1.54%)
Jul 10, 2014 7.110 7.210 7.040 7.160 137,555 +0.06(+0.85%)
Jul 09, 2014 7.180 7.180 7.010 7.100 151,113 -0.02(-0.28%)
Jul 08, 2014 7.350 7.360 7.110 7.120 158,391 -0.27(-3.65%)
Jul 07, 2014 7.410 7.410 7.330 7.390 335,786 -0.02(-0.27%)
Jul 04, 2014 7.400 7.420 7.360 7.410 29,693 +0.01(+0.14%)
Jul 03, 2014 7.390 7.430 7.310 7.400 409,866 +0.01(+0.14%)
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.