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 (%)
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%)
Sep 01, 2015 7.670 7.840 7.670 7.820 122,437 -0.04(-0.51%)
Aug 31, 2015 7.930 7.940 7.700 7.860 104,112 -0.03(-0.38%)
Aug 28, 2015 8.010 8.110 7.840 7.890 147,520 -0.09(-1.13%)
Aug 27, 2015 7.720 8.040 7.720 7.980 125,025 +0.25(+3.23%)
Aug 26, 2015 7.860 7.890 7.550 7.730 205,045 -0.03(-0.39%)
Aug 25, 2015 7.880 7.970 7.750 7.760 162,802 +0.11(+1.44%)
Aug 24, 2015 7.310 7.840 7.300 7.650 213,891 -0.14(-1.80%)
Aug 21, 2015 7.680 7.870 7.650 7.790 168,526 +0.01(+0.13%)
Aug 20, 2015 8.000 8.010 7.750 7.780 154,210 -0.29(-3.59%)
Aug 19, 2015 8.090 8.100 7.910 8.070 183,862 -0.03(-0.37%)
Aug 18, 2015 8.240 8.240 8.070 8.100 96,451 -0.15(-1.82%)
Aug 17, 2015 8.270 8.270 8.060 8.250 129,762 -0.01(-0.12%)
Aug 14, 2015 8.380 8.380 8.190 8.260 158,920 -0.09(-1.08%)
Aug 13, 2015 8.240 8.350 8.160 8.350 96,856 +0.16(+1.95%)
Aug 12, 2015 8.050 8.210 8.000 8.190 214,458 +0.07(+0.86%)
Aug 11, 2015 8.110 8.150 8.050 8.120 171,600 -0.10(-1.22%)
Aug 10, 2015 8.270 8.320 8.200 8.220 131,628 +0.03(+0.37%)
Aug 07, 2015 8.610 8.610 8.050 8.190 354,201 -0.32(-3.76%)
Aug 06, 2015 8.750 8.750 8.320 8.510 320,214 -0.18(-2.07%)
Aug 05, 2015 8.700 8.760 8.650 8.690 249,389 +0.01(+0.12%)
Aug 04, 2015 8.600 8.700 8.560 8.680 132,437 +0.05(+0.58%)
Jul 31, 2015 8.630 8.630 8.630 0 +0.16(+1.89%)
Jul 30, 2015 8.400 8.520 8.280 8.470 133,491 +0.00(+0.00%)
Jul 29, 2015 8.490 8.530 8.390 8.470 106,980 -0.01(-0.12%)
Jul 28, 2015 8.410 8.530 8.390 8.480 106,376 +0.05(+0.59%)
Jul 27, 2015 8.460 8.470 8.235 8.430 206,077 -0.12(-1.40%)
Jul 24, 2015 8.570 8.620 8.510 8.550 96,295 -0.05(-0.58%)
Jul 23, 2015 8.670 8.690 8.550 8.600 170,470 -0.07(-0.81%)
Jul 22, 2015 8.520 8.720 8.520 8.670 253,616 +0.08(+0.93%)
Jul 21, 2015 8.700 8.740 8.540 8.590 239,301 -0.12(-1.38%)
Jul 20, 2015 8.750 8.760 8.660 8.710 226,440 -0.06(-0.68%)
Jul 17, 2015 8.560 8.790 8.490 8.770 403,767 +0.28(+3.30%)
Jul 16, 2015 8.490 8.490 584,779 -0.02(-0.24%)
Jul 15, 2015 8.200 8.590 8.200 8.510 749,176 +0.43(+5.32%)
Jul 14, 2015 7.980 8.120 7.920 8.080 317,566 +0.09(+1.13%)
Jul 13, 2015 7.950 8.080 7.930 7.990 398,702 +0.08(+1.01%)
Jul 10, 2015 7.810 7.990 7.790 7.910 410,245 +0.17(+2.20%)
Jul 09, 2015 7.740 7.760 7.670 7.740 331,490 -0.01(-0.13%)
Jul 08, 2015 7.670 7.760 7.570 7.750 255,388 +0.03(+0.39%)
Jul 07, 2015 7.600 7.730 7.520 7.720 179,642 +0.06(+0.78%)
Jul 06, 2015 7.540 7.660 7.530 7.660 110,724 +0.00(+0.00%)
Jul 03, 2015 7.670 7.780 7.660 7.660 123,713 -0.01(-0.13%)
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.