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, 2019 8.580 8.730 8.560 8.560 129,505 -0.03(-0.35%)
Sep 27, 2019 8.750 8.760 8.590 8.590 95,965 -0.16(-1.83%)
Sep 26, 2019 8.720 8.810 8.720 8.750 213,596 +0.04(+0.46%)
Sep 25, 2019 8.700 8.740 8.670 8.710 90,726 +0.00(+0.00%)
Sep 24, 2019 8.670 8.730 8.620 8.710 169,143 +0.04(+0.46%)
Sep 23, 2019 8.750 8.750 8.620 8.670 126,872 -0.05(-0.57%)
Sep 20, 2019 8.660 8.740 8.610 8.720 331,100 +0.04(+0.46%)
Sep 19, 2019 8.630 8.720 8.630 8.680 78,404 +0.06(+0.70%)
Sep 18, 2019 8.740 8.740 8.500 8.620 187,530 -0.10(-1.15%)
Sep 17, 2019 8.670 8.740 8.670 8.720 128,197 +0.07(+0.81%)
Sep 16, 2019 8.620 8.710 8.600 8.650 135,691 +0.05(+0.58%)
Sep 13, 2019 8.600 8.650 8.530 8.600 113,830 +0.01(+0.12%)
Sep 12, 2019 8.540 8.630 8.520 8.590 126,781 +0.10(+1.18%)
Sep 11, 2019 8.520 8.550 8.420 8.490 128,233 -0.02(-0.24%)
Sep 10, 2019 8.460 8.530 8.280 8.510 217,012 +0.06(+0.71%)
Sep 09, 2019 8.320 8.660 8.290 8.450 265,680 +0.17(+2.05%)
Sep 06, 2019 8.380 8.390 8.270 8.280 88,678 -0.03(-0.36%)
Sep 05, 2019 8.200 8.350 8.200 8.310 130,201 +0.11(+1.34%)
Sep 04, 2019 8.270 8.290 8.150 8.200 179,384 -0.07(-0.85%)
Sep 03, 2019 8.340 8.340 8.260 8.270 67,678 -0.08(-0.96%)
Aug 30, 2019 8.350 8.350 8.350 0 +0.00(+0.00%)
Aug 29, 2019 8.450 8.490 8.330 8.350 133,570 -0.14(-1.65%)
Aug 28, 2019 8.420 8.490 8.370 8.490 137,951 +0.03(+0.35%)
Aug 27, 2019 8.580 8.630 8.380 8.460 284,742 -0.10(-1.17%)
Aug 26, 2019 8.640 8.660 8.500 8.560 129,367 -0.09(-1.04%)
Aug 23, 2019 8.700 8.780 8.620 8.650 107,033 -0.05(-0.57%)
Aug 22, 2019 8.780 8.820 8.630 8.700 140,335 -0.05(-0.57%)
Aug 21, 2019 8.740 8.800 8.670 8.750 134,693 +0.04(+0.46%)
Aug 20, 2019 8.800 8.800 8.690 8.710 101,072 -0.09(-1.02%)
Aug 19, 2019 8.610 8.840 8.610 8.800 208,633 +0.27(+3.17%)
Aug 16, 2019 8.450 8.570 8.350 8.530 201,886 +0.24(+2.90%)
Aug 15, 2019 7.980 8.380 7.920 8.290 322,384 +0.05(+0.61%)
Aug 14, 2019 8.400 8.410 8.160 8.240 227,425 -0.23(-2.72%)
Aug 13, 2019 8.480 8.570 8.440 8.470 145,268 -0.06(-0.70%)
Aug 12, 2019 8.580 8.650 8.480 8.530 148,776 -0.07(-0.81%)
Aug 09, 2019 8.710 8.740 8.550 8.600 119,188 -0.12(-1.38%)
Aug 08, 2019 8.660 8.840 8.640 8.720 234,811 +0.11(+1.28%)
Aug 07, 2019 8.570 8.720 8.480 8.610 228,479 +0.01(+0.12%)
Aug 06, 2019 8.730 8.810 8.580 8.600 266,745 -0.18(-2.05%)
Aug 02, 2019 8.780 8.780 8.780 0 -0.10(-1.13%)
Aug 01, 2019 8.920 9.010 8.860 8.880 163,145 -0.08(-0.89%)
Jul 31, 2019 8.840 9.020 8.820 8.960 243,934 +0.09(+1.01%)
Jul 30, 2019 8.810 8.880 8.780 8.870 223,426 +0.01(+0.11%)
Jul 29, 2019 8.730 8.870 8.730 8.860 135,771 +0.09(+1.03%)
Jul 26, 2019 8.740 8.820 8.740 8.770 104,907 +0.05(+0.57%)
Jul 25, 2019 8.690 8.750 8.660 8.720 178,568 +0.04(+0.46%)
Jul 24, 2019 8.620 8.710 8.620 8.680 98,028 +0.04(+0.46%)
Jul 23, 2019 8.620 8.660 8.600 8.640 127,736 +0.06(+0.70%)
Jul 22, 2019 8.610 8.680 8.570 8.580 103,127 -0.03(-0.35%)
Jul 19, 2019 8.660 8.680 8.550 8.610 91,063 -0.03(-0.35%)
Jul 18, 2019 8.540 8.750 8.530 8.640 171,457 +0.09(+1.05%)
Jul 17, 2019 8.570 8.600 8.530 8.550 73,596 -0.01(-0.12%)
Jul 16, 2019 8.440 8.590 8.430 8.560 195,831 +0.13(+1.54%)
Jul 15, 2019 8.420 8.530 8.410 8.430 111,698 +0.00(+0.00%)
Jul 12, 2019 8.430 8.480 8.400 8.430 76,425 +0.01(+0.12%)
Jul 11, 2019 8.380 8.500 8.380 8.420 160,286 +0.04(+0.48%)
Jul 10, 2019 8.390 8.450 8.260 8.380 206,476 +0.00(+0.00%)
Jul 09, 2019 8.480 8.590 8.380 8.380 179,845 -0.12(-1.41%)
Jul 08, 2019 8.450 8.540 8.450 8.500 79,772 +0.02(+0.24%)
Jul 05, 2019 8.450 8.520 8.450 8.480 66,248 -0.01(-0.12%)
Jul 04, 2019 8.480 8.510 8.360 8.490 109,185 +0.00(+0.00%)
Jul 03, 2019 8.460 8.550 8.400 8.490 94,520 +0.01(+0.12%)
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.