Financial News
Extendicare Inc (OP: EXETF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 20, 2025 | 8.130 | 8.130 | 8.130 | 8.130 | 2,353 | +0.04(+0.43%) |
| Feb 19, 2025 | 8.000 | 8.110 | 8.000 | 8.095 | 3,794 | +0.15(+1.82%) |
| Feb 18, 2025 | 7.950 | 7.950 | 7.380 | 7.950 | 5,466 | +0.32(+4.23%) |
| Feb 13, 2025 | 7.628 | 477 | +0.13(+1.70%) | |||
| Feb 11, 2025 | 7.500 | 270 | -0.12(-1.54%) | |||
| Feb 10, 2025 | 7.710 | 7.740 | 7.617 | 7.617 | 1,988 | -0.24(-3.05%) |
| Feb 06, 2025 | 7.857 | 77 | -0.01(-0.17%) | |||
| Feb 05, 2025 | 7.500 | 7.870 | 7.500 | 7.870 | 3,066 | +0.44(+5.92%) |
| Feb 04, 2025 | 7.430 | 7.430 | 7.420 | 7.430 | 392 | +0.39(+5.54%) |
| Feb 03, 2025 | 7.040 | 7.040 | 6.865 | 7.040 | 1,878 | -0.26(-3.56%) |
| Jan 28, 2025 | 7.300 | 11 | +0.24(+3.40%) | |||
| Jan 23, 2025 | 7.060 | 4 | +0.01(+0.21%) | |||
| Jan 22, 2025 | 7.010 | 7.059 | 7.010 | 7.045 | 3,012 | -0.08(-1.05%) |
| Jan 21, 2025 | 7.160 | 7.160 | 7.120 | 7.120 | 1,777 | -0.03(-0.38%) |
| Jan 17, 2025 | 7.147 | 7.147 | 7.147 | 7.147 | 7,400 | -0.04(-0.59%) |
| Jan 15, 2025 | 7.190 | 84 | +0.03(+0.42%) | |||
| Jan 14, 2025 | 6.720 | 7.160 | 6.720 | 7.160 | 370 | +0.05(+0.70%) |
| Jan 10, 2025 | 7.110 | 1 | -0.04(-0.55%) | |||
| Jan 06, 2025 | 7.149 | 50 | -0.08(-1.11%) | |||
| Jan 03, 2025 | 7.230 | 7.230 | 7.230 | 7.230 | 200 | -0.02(-0.28%) |
| Jan 02, 2025 | 7.250 | 7.250 | 7.250 | 7.250 | 880 | -0.02(-0.28%) |
| Dec 30, 2024 | 7.270 | 0 | +0.13(+1.79%) | |||
| Dec 20, 2024 | 7.142 | 2 | +0.12(+1.67%) | |||
| Dec 19, 2024 | 7.048 | 7.048 | 7.025 | 7.025 | 1,101 | +0.03(+0.36%) |
| Dec 18, 2024 | 7.000 | 7.000 | 7.000 | 7.000 | 335 | -0.05(-0.71%) |
| Dec 17, 2024 | 7.114 | 7.114 | 7.050 | 7.050 | 4,145 | +0.00(+0.00%) |
| Dec 13, 2024 | 7.050 | 26 | -0.20(-2.76%) | |||
| Dec 12, 2024 | 7.436 | 7.480 | 7.250 | 7.250 | 3,839 | -0.21(-2.82%) |
| Dec 09, 2024 | 7.460 | 20 | +0.06(+0.81%) | |||
| Dec 06, 2024 | 7.500 | 7.500 | 7.400 | 7.400 | 635 | -0.25(-3.27%) |
| Dec 05, 2024 | 7.650 | 7.650 | 7.650 | 7.650 | 201 | -0.15(-1.92%) |
| Dec 04, 2024 | 7.800 | 7.800 | 7.800 | 7.800 | 250 | +0.17(+2.30%) |
| Dec 03, 2024 | 7.660 | 7.663 | 7.620 | 7.625 | 25,025 | +0.12(+1.53%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
