Dark

EXE
EXTENDICARE INC
stock TSE

Inactive

Aug 2, 2024

7.64CAD-0.908%(-0.07)118,855

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	7.6500	7.6800	7.5500	7.6400	-0.908%	118,855	0.000%
2024-08-01	7.8500	7.9300	7.6900	7.7100	-2.528%	132,558	-0.908%
2024-07-31	7.8300	7.9600	7.7800	7.9100	+2.065%	275,740	-3.413%
2024-07-30	7.5900	7.8300	7.5900	7.7500	+0.911%	134,566	-1.419%
2024-07-29	7.7400	7.8000	7.6300	7.6800	-0.389%	162,422	-0.521%
2024-07-26	7.6200	7.7300	7.5900	7.7100	+0.916%	97,593	-0.908%
2024-07-25	7.5100	7.6800	7.5100	7.6400	+1.058%	78,168	0.000%
2024-07-24	7.5300	7.6200	7.5100	7.5600	+0.132%	82,474	+1.058%
2024-07-23	7.4400	7.5800	7.4400	7.5500	+0.936%	73,766	+1.192%
2024-07-22	7.3500	7.5100	7.3400	7.4800	+1.355%	135,797	+2.139%
2024-07-19	7.3900	7.4000	7.3400	7.3800	+0.272%	25,967	+3.523%
2024-07-18	7.3500	7.4000	7.3100	7.3600	+0.409%	42,458	+3.804%
2024-07-17	7.2900	7.3800	7.2800	7.3300	0.000%	64,358	+4.229%
2024-07-16	7.2900	7.3400	7.2100	7.3300	+1.243%	77,364	+4.229%
2024-07-15	7.2500	7.3300	7.2000	7.2400	-0.413%	127,979	+5.525%
2024-07-12	7.3000	7.3000	7.2400	7.2700	0.000%	102,181	+5.089%
2024-07-11	7.2700	7.3300	7.2600	7.2700	-0.274%	45,394	+5.089%
2024-07-10	7.3100	7.3200	7.2600	7.2900	-0.137%	33,755	+4.801%
2024-07-09	7.2600	7.3400	7.2400	7.3000	+0.275%	79,885	+4.658%
2024-07-08	7.2200	7.3000	7.1700	7.2800	+1.111%	157,274	+4.945%
2024-07-05	7.2400	7.2900	7.1700	7.2000	0.000%	59,683	+6.111%
2024-07-04	7.2200	7.2200	7.1500	7.2000	+0.699%	49,249	+6.111%
2024-07-03	7.1500	7.2600	7.1500	7.1500	-0.556%	68,086	+6.853%
2024-07-02	7.2900	7.2900	7.1000	7.1900	-0.691%	69,087	+6.259%
2024-06-28	7.3000	7.3000	7.2100	7.2400	-0.822%	59,096	+5.525%
2024-06-27	7.2100	7.3200	7.2100	7.3000	+0.968%	123,023	+4.658%
2024-06-26	7.2600	7.2600	7.2000	7.2300	-0.138%	66,808	+5.671%
2024-06-25	7.3100	7.3200	7.2200	7.2400	-0.958%	59,773	+5.525%
2024-06-24	7.2600	7.3500	7.1900	7.3100	+0.689%	86,666	+4.514%
2024-06-21	7.2700	7.3300	7.2200	7.2600	-0.548%	136,264	+5.234%
2024-06-20	7.3300	7.4000	7.2700	7.3000	-1.084%	102,071	+4.658%
2024-06-19	7.4000	7.4400	7.3100	7.3800	+0.545%	36,936	+3.523%
2024-06-18	7.3600	7.4400	7.2900	7.3400	-0.407%	112,241	+4.087%
2024-06-17	7.4800	7.6300	7.3700	7.3700	-2.255%	107,972	+3.664%
2024-06-14	7.4700	7.6000	7.4000	7.5400	+0.802%	96,450	+1.326%
2024-06-13	7.5000	7.5300	7.4100	7.4800	0.000%	75,341	+2.139%
2024-06-12	7.5000	7.5800	7.4600	7.4800	+0.134%	65,728	+2.139%
2024-06-11	7.5000	7.5100	7.4000	7.4700	-0.267%	60,439	+2.276%
2024-06-10	7.5300	7.5300	7.4300	7.4900	-0.399%	49,691	+2.003%
2024-06-07	7.5400	7.5800	7.4700	7.5200	-0.661%	44,954	+1.596%
2024-06-06	7.4700	7.6000	7.4700	7.5700	+1.475%	116,393	+0.925%
2024-06-05	7.5400	7.5700	7.4500	7.4600	-1.192%	50,795	+2.413%
2024-06-04	7.2800	7.5500	7.2700	7.5500	+3.567%	133,996	+1.192%
2024-06-03	7.3400	7.3900	7.2200	7.2900	-1.884%	131,332	+4.801%
2024-05-31	7.4300	7.4300	7.2800	7.4300	+0.405%	161,014	+2.826%
2024-05-30	7.3600	7.4100	7.3200	7.4000	+0.543%	87,798	+3.243%
2024-05-29	7.3500	7.4300	7.3300	7.3600	-0.675%	79,468	+3.804%
2024-05-28	7.5000	7.5300	7.3800	7.4100	-1.724%	118,703	+3.104%
2024-05-27	7.5100	7.5500	7.4800	7.5400	+1.480%	34,719	+1.326%
2024-05-24	7.4800	7.5300	7.4100	7.4300	-0.268%	117,345	+2.826%
2024-05-23	7.8900	7.8900	7.4500	7.4500	-5.337%	150,407	+2.550%
2024-05-22	7.8100	8.0400	7.8100	7.8700	+0.511%	757,632	-2.922%
2024-05-21	7.8300	7.9000	7.8200	7.8300	0.000%	162,223	-2.427%
2024-05-17	7.2600	7.8900	7.2600	7.8300	+7.555%	832,610	-2.427%
2024-05-16	7.7200	7.7200	7.2000	7.2800	-5.699%	548,581	+4.945%
2024-05-15	7.6900	7.7800	7.6900	7.7200	+0.652%	162,394	-1.036%
2024-05-14	7.7100	7.7200	7.6400	7.6700	-0.904%	65,939	-0.391%
2024-05-13	7.7000	7.8000	7.6600	7.7400	+0.781%	131,981	-1.292%
2024-05-10	7.5400	7.7300	7.5300	7.6800	+2.400%	237,344	-0.521%
2024-05-09	7.5000	7.5300	7.4100	7.5000	+0.134%	102,214	+1.867%
2024-05-08	7.4000	7.5000	7.4000	7.4900	+0.808%	171,817	+2.003%
2024-05-07	7.5100	7.5400	7.4300	7.4300	-1.065%	40,540	+2.826%
2024-05-06	7.4500	7.5800	7.4500	7.5100	+1.350%	85,979	+1.731%
2024-05-02	7.3600	7.4600	7.3300	7.4100	+1.230%	92,422	+3.104%
2024-05-01	7.2500	7.3600	7.2200	7.3200	+0.966%	88,984	+4.372%
2024-04-30	7.2600	7.3800	7.2500	7.2500	-1.361%	68,164	+5.379%
2024-04-29	7.3100	7.3800	7.2500	7.3500	+0.685%	160,836	+3.946%
2024-04-26	7.3200	7.3600	7.2900	7.3000	+0.137%	57,307	+4.658%
2024-04-24	7.3400	7.3800	7.2900	7.2900	-0.816%	60,285	+4.801%
2024-04-23	7.2900	7.4100	7.2900	7.3500	+0.273%	61,406	+3.946%
2024-04-22	7.3100	7.3500	7.2700	7.3300	+0.964%	55,057	+4.229%
2024-04-19	7.2000	7.2800	7.2000	7.2600	+0.276%	103,960	+5.234%
2024-04-18	7.2800	7.3300	7.2300	7.2400	-0.413%	97,211	+5.525%
2024-04-16	7.3100	7.3750	7.2600	7.2700	-0.547%	62,797	+5.089%
2024-04-15	7.3700	7.4000	7.3100	7.3100	-0.273%	98,569	+4.514%
2024-04-12	7.3500	7.4200	7.3200	7.3300	-0.543%	104,953	+4.229%
2024-04-11	7.3600	7.4500	7.3300	7.3700	+0.959%	193,612	+3.664%
2024-04-10	7.3200	7.3500	7.2600	7.3000	-0.273%	186,591	+4.658%
2024-04-08	7.3500	7.3500	7.2500	7.3200	+0.412%	69,696	+4.372%
2024-04-05	7.3200	7.3600	7.2600	7.2900	-0.137%	130,838	+4.801%
2024-04-04	7.3000	7.3550	7.2800	7.3000	+0.137%	131,615	+4.658%
2024-04-03	7.3300	7.4000	7.2800	7.2900	-0.546%	174,035	+4.801%
2024-04-02	7.5000	7.5100	7.3300	7.3300	-2.527%	137,625	+4.229%
2024-04-01	7.6100	7.6400	7.5100	7.5200	-1.442%	104,272	+1.596%
2024-03-28	7.7200	7.7700	7.6300	7.6300	-0.909%	93,550	+0.131%
2024-03-27	7.6100	7.7200	7.5800	7.7000	+0.654%	88,249	-0.779%
2024-03-26	7.6000	7.7300	7.6000	7.6500	+0.658%	85,551	-0.131%
2024-03-25	7.6500	7.7000	7.5600	7.6000	-0.654%	109,137	+0.526%
2024-03-22	7.8200	7.8500	7.6500	7.6500	-2.174%	81,801	-0.131%
2024-03-21	7.8800	7.9000	7.8200	7.8200	-0.761%	185,093	-2.302%
2024-03-20	7.7100	7.8800	7.7100	7.8800	+1.940%	231,873	-3.046%
2024-03-19	7.6100	7.7500	7.5800	7.7300	+1.444%	164,040	-1.164%
2024-03-18	7.5400	7.6200	7.5300	7.6200	+1.736%	191,096	+0.262%
2024-03-15	7.3800	7.5500	7.3800	7.4900	+0.808%	479,211	+2.003%
2024-03-14	7.4000	7.4400	7.3150	7.4300	+0.270%	191,233	+2.826%
2024-03-13	7.4100	7.4700	7.3300	7.4100	+0.407%	276,913	+3.104%
2024-03-12	7.3200	7.4200	7.3100	7.3800	+0.820%	179,106	+3.523%
2024-03-11	7.1500	7.3300	7.1500	7.3200	+9.091%	217,817	+4.372%
2024-03-07	6.6300	6.7200	6.6300	6.7100	+0.902%	203,746	+13.860%
2024-03-06	6.8300	6.8300	6.6500	6.6500	-2.920%	157,078	+14.887%
2024-03-04	6.8600	6.9100	6.8300	6.8500	-0.146%	72,000	+11.533%
2024-03-01	6.8000	6.9000	6.7800	6.8600	+1.479%	94,743	+11.370%
2024-02-29	6.9300	6.9400	6.7600	6.7600	-2.312%	223,753	+13.018%
2024-02-28	6.8400	6.9200	6.7950	6.9200	+0.290%	109,810	+10.405%
2024-02-27	6.8700	6.9050	6.8400	6.9000	+0.291%	49,791	+10.725%
2024-02-26	6.7500	6.8800	6.7300	6.8800	+1.625%	198,002	+11.047%
2024-02-23	6.7600	6.8100	6.7500	6.7700	-0.147%	68,934	+12.851%
2024-02-22	6.7700	6.7900	6.6800	6.7800	+0.593%	118,252	+12.684%
2024-02-21	6.7200	6.7700	6.7100	6.7400	-0.443%	76,932	+13.353%
2024-02-20	6.8800	6.9100	6.6900	6.7700	-2.309%	181,626	+12.851%
2024-02-16	6.9800	7.0000	6.9000	6.9300	-1.282%	93,628	+10.245%
2024-02-15	7.0000	7.0500	6.9800	7.0200	+0.143%	105,814	+8.832%
2024-02-14	6.9300	7.0100	6.9300	7.0100	+1.301%	103,460	+8.987%
2024-02-13	6.9500	6.9500	6.8000	6.9200	-0.144%	88,520	+10.405%
2024-02-12	6.8100	6.9400	6.8100	6.9300	+1.168%	103,838	+10.245%
2024-02-09	6.9600	6.9600	6.8300	6.8500	-1.012%	82,465	+11.533%
2024-02-08	6.9700	6.9700	6.9000	6.9200	-0.432%	40,671	+10.405%
2024-02-07	7.0200	7.0200	6.9200	6.9500	-0.430%	77,891	+9.928%
2024-02-06	6.9400	7.0100	6.9400	6.9800	+0.722%	70,076	+9.456%
2024-02-05	6.9900	6.9900	6.8600	6.9300	-0.858%	49,852	+10.245%
2024-02-02	7.0300	7.0500	6.9900	6.9900	-0.992%	44,567	+9.299%
2024-02-01	7.0800	7.1200	7.0000	7.0600	-0.282%	103,361	+8.215%
2024-01-31	7.1200	7.1300	7.0500	7.0800	-0.840%	66,324	+7.910%
2024-01-30	7.0900	7.1600	7.0500	7.1400	-0.140%	71,445	+7.003%
2024-01-29	7.1600	7.2100	7.0900	7.1500	-0.970%	80,747	+6.853%
2024-01-26	7.1700	7.2200	7.1600	7.2200	+0.278%	50,421	+5.817%
2024-01-25	7.1400	7.2000	7.1300	7.2000	+0.279%	72,345	+6.111%
2024-01-24	7.2100	7.2700	7.1500	7.1800	-0.416%	107,295	+6.407%
2024-01-23	7.1700	7.2100	7.1100	7.2100	0.000%	61,273	+5.964%
2024-01-22	7.1700	7.2600	7.1100	7.2100	+0.698%	118,393	+5.964%
2024-01-19	7.1000	7.1600	7.0700	7.1600	+0.421%	45,270	+6.704%
2024-01-18	7.1400	7.1500	7.0800	7.1300	-0.140%	36,472	+7.153%
2024-01-17	7.1900	7.1900	7.1000	7.1400	-1.108%	91,326	+7.003%
2024-01-16	7.2700	7.2900	7.2200	7.2200	-0.960%	107,098	+5.817%
2024-01-15	7.3300	7.3400	7.2400	7.2900	-0.816%	51,637	+4.801%
2024-01-12	7.3600	7.3700	7.2650	7.3500	+0.273%	65,878	+3.946%
2024-01-11	7.3000	7.3700	7.2100	7.3300	+0.825%	116,813	+4.229%
2024-01-10	7.2200	7.3600	7.1800	7.2700	+1.253%	133,516	+5.089%
2024-01-09	7.2100	7.2500	7.1800	7.1800	-0.416%	128,072	+6.407%
2024-01-08	7.1200	7.2500	7.1200	7.2100	+0.558%	120,253	+5.964%
2024-01-05	7.0900	7.1950	7.0900	7.1700	+0.702%	64,194	+6.555%
2024-01-04	7.1000	7.1500	7.1000	7.1200	0.000%	49,360	+7.303%
2024-01-03	7.0900	7.1400	7.0700	7.1200	-0.836%	90,411	+7.303%
2024-01-02	7.0100	7.2900	7.0100	7.1800	-1.374%	95,589	+6.407%
2023-12-29	7.2600	7.3200	7.2500	7.2800	+0.275%	52,656	+4.945%
2023-12-28	7.2500	7.3200	7.2200	7.2600	-0.684%	68,763	+5.234%
2023-12-27	7.2300	7.3600	7.2200	7.3100	+0.828%	105,991	+4.514%
2023-12-22	7.2200	7.2700	7.2200	7.2500	+0.694%	100,118	+5.379%
2023-12-21	7.1700	7.2500	7.1600	7.2000	+0.279%	112,907	+6.111%
2023-12-20	7.2500	7.2600	7.1700	7.1800	-1.238%	112,078	+6.407%
2023-12-19	7.2700	7.3400	7.2500	7.2700	-0.274%	69,771	+5.089%
2023-12-18	7.2900	7.3000	7.2200	7.2900	-0.137%	94,218	+4.801%
2023-12-15	7.3800	7.3800	7.2500	7.3000	-0.815%	119,541	+4.658%
2023-12-14	7.2700	7.3900	7.2700	7.3600	+1.517%	173,692	+3.804%
2023-12-13	7.0900	7.2600	7.0400	7.2500	+2.257%	177,054	+5.379%
2023-12-12	7.1500	7.1500	7.0400	7.0900	-1.528%	123,619	+7.757%
2023-12-08	7.2400	7.2700	7.1500	7.2000	-1.099%	142,844	+6.111%
2023-12-07	7.1500	7.3400	7.1500	7.2800	+2.247%	243,195	+4.945%
2023-12-06	7.1200	7.2100	7.0900	7.1200	+0.423%	172,407	+7.303%
2023-12-05	7.0300	7.1200	7.0300	7.0900	+0.567%	140,023	+7.757%
2023-12-04	7.0600	7.0600	6.9800	7.0500	-0.424%	81,244	+8.369%
2023-12-01	6.9900	7.0900	6.9600	7.0800	+1.578%	151,137	+7.910%
2023-11-30	7.0300	7.0300	6.9350	6.9700	-0.712%	232,807	+9.613%
2023-11-29	6.9600	7.0300	6.9250	7.0200	+0.143%	198,361	+8.832%
2023-11-28	6.9200	7.0300	6.8900	7.0100	+0.718%	164,081	+8.987%
2023-11-27	6.7700	6.9600	6.7700	6.9600	+2.959%	224,881	+9.770%
2023-11-24	6.7100	6.7600	6.7000	6.7600	+0.896%	87,627	+13.018%
2023-11-23	6.6200	6.7400	6.6200	6.7000	+0.752%	150,125	+14.030%
2023-11-22	6.4700	6.7200	6.4700	6.6500	+2.308%	385,861	+14.887%
2023-11-21	6.5300	6.5300	6.4700	6.5000	0.000%	96,200	+17.538%
2023-11-20	6.4500	6.5400	6.4500	6.5000	+0.464%	459,573	+17.538%
2023-11-17	6.4100	6.4850	6.4100	6.4700	+0.779%	153,630	+18.083%
2023-11-16	6.4100	6.4800	6.4100	6.4200	-0.619%	168,339	+19.003%
2023-11-15	6.4500	6.4900	6.4200	6.4600	+0.311%	217,399	+18.266%
2023-11-14	6.3500	6.4500	6.2900	6.4400	+2.548%	343,204	+18.634%
2023-11-13	6.1100	6.4300	6.1100	6.2800	+3.120%	393,658	+21.656%
2023-11-10	6.0400	6.0900	5.7500	6.0900	+4.639%	220,456	+25.452%
2023-11-09	6.0000	6.0200	5.8200	5.8200	-2.676%	196,185	+31.271%
2023-11-08	6.0600	6.0700	5.9500	5.9800	-1.483%	112,393	+27.759%
2023-11-07	6.0600	6.1200	6.0500	6.0700	-0.817%	67,091	+25.865%
2023-11-06	6.0700	6.1350	6.0650	6.1200	+0.824%	69,545	+24.837%
2023-11-03	5.9900	6.1400	5.9800	6.0700	+2.189%	116,878	+25.865%
2023-11-02	5.8500	5.9700	5.8500	5.9400	+2.238%	183,377	+28.620%
2023-11-01	5.8600	5.9350	5.7800	5.8100	-0.853%	211,907	+31.497%
2023-10-31	5.8700	5.9300	5.8350	5.8600	+1.209%	56,507	+30.375%
2023-10-30	5.8000	5.8700	5.7700	5.7900	-0.172%	82,443	+31.952%
2023-10-27	5.8200	5.8300	5.7700	5.8000	-0.344%	66,651	+31.724%
2023-10-26	5.8000	5.9000	5.7800	5.8200	-0.172%	97,206	+31.271%
2023-10-25	6.0000	6.0100	5.7900	5.8300	-2.995%	214,920	+31.046%
2023-10-24	6.0600	6.1000	6.0100	6.0100	-0.332%	73,338	+27.121%
2023-10-23	6.0400	6.1300	6.0100	6.0300	-1.148%	57,772	+26.700%
2023-10-20	6.1000	6.1900	6.0400	6.1000	+0.329%	84,018	+25.246%
2023-10-19	6.1300	6.1400	6.0700	6.0800	0.000%	70,952	+25.658%
2023-10-18	6.1200	6.1300	6.0700	6.0800	-0.654%	85,961	+25.658%
2023-10-17	6.1800	6.2100	6.1200	6.1200	-1.290%	90,269	+24.837%
2023-10-16	6.1500	6.2100	6.1100	6.2000	+1.639%	81,306	+23.226%
2023-10-13	6.1000	6.1700	6.0800	6.1000	-0.489%	68,234	+25.246%
2023-10-12	6.2500	6.2500	6.0900	6.1300	-0.809%	87,718	+24.633%
2023-10-11	6.1200	6.2100	6.1200	6.1800	+0.816%	69,593	+23.625%
2023-10-10	6.1200	6.1900	6.0900	6.1300	+0.163%	114,064	+24.633%
2023-10-06	6.0500	6.1300	6.0200	6.1200	+0.328%	89,267	+24.837%
2023-10-05	6.0400	6.1200	6.0400	6.1000	+0.826%	74,284	+25.246%
2023-10-04	6.0000	6.0800	6.0000	6.0500	+0.833%	75,676	+26.281%
2023-10-03	5.9500	6.0400	5.9500	6.0000	+0.334%	105,479	+27.333%
2023-10-02	6.0800	6.0800	5.9200	5.9800	-1.483%	148,307	+27.759%
2023-09-29	6.1400	6.1400	6.0500	6.0700	+0.165%	104,467	+25.865%
2023-09-28	6.0100	6.1100	6.0100	6.0600	-0.329%	126,358	+26.073%
2023-09-27	6.0800	6.1400	6.0050	6.0800	+0.165%	120,147	+25.658%
2023-09-26	6.1300	6.1700	6.0600	6.0700	-1.301%	120,118	+25.865%
2023-09-25	6.1200	6.2000	6.1200	6.1500	+0.490%	171,678	+24.228%
2023-09-22	6.1400	6.1700	6.1100	6.1200	-0.163%	56,600	+24.837%
2023-09-21	6.1500	6.2300	6.1000	6.1300	-0.487%	84,003	+24.633%
2023-09-20	6.1300	6.2600	6.1300	6.1600	+0.818%	72,888	+24.026%
2023-09-19	6.2500	6.2700	6.1100	6.1100	-2.396%	209,749	+25.041%
2023-09-18	6.2600	6.2900	6.2000	6.2600	+0.160%	138,934	+22.045%
2023-09-15	6.2500	6.3250	6.2400	6.2500	+0.482%	93,147	+22.240%
2023-09-14	6.0900	6.2250	6.0900	6.2200	+2.135%	94,666	+22.830%
2023-09-13	6.2300	6.2400	6.0700	6.0900	-1.136%	158,434	+25.452%
2023-09-12	6.1600	6.1900	6.1300	6.1600	-0.324%	133,380	+24.026%
2023-09-11	6.2500	6.2700	6.1450	6.1800	-0.803%	150,836	+23.625%
2023-09-08	6.1700	6.2650	6.1700	6.2300	+0.646%	111,318	+22.632%
2023-09-07	6.2800	6.3100	6.1500	6.1900	-1.590%	198,188	+23.425%
2023-09-06	6.3200	6.3300	6.2800	6.2900	-0.789%	72,482	+21.463%
2023-09-05	6.4600	6.4700	6.3200	6.3400	-1.705%	131,494	+20.505%
2023-09-01	6.4800	6.4900	6.4200	6.4500	0.000%	89,611	+18.450%
2023-08-31	6.4500	6.4800	6.4400	6.4500	+0.155%	115,061	+18.450%
2023-08-30	6.4700	6.5000	6.4300	6.4400	-1.075%	90,370	+18.634%
2023-08-29	6.5500	6.5500	6.4900	6.5100	-0.459%	98,313	+17.358%
2023-08-28	6.5600	6.5900	6.4900	6.5400	0.000%	141,042	+16.820%
2023-08-25	6.4400	6.5600	6.4200	6.5400	+1.869%	287,555	+16.820%
2023-08-24	6.4400	6.4800	6.3900	6.4200	-0.465%	132,463	+19.003%
2023-08-23	6.5300	6.5300	6.3900	6.4500	-0.616%	281,064	+18.450%
2023-08-22	6.6500	6.6500	6.4900	6.4900	-1.667%	242,646	+17.720%
2023-08-21	6.7100	6.7400	6.6000	6.6000	-1.345%	115,006	+15.758%
2023-08-18	6.8100	6.8300	6.6700	6.6900	-2.193%	240,961	+14.200%
2023-08-17	6.8700	6.8700	6.8100	6.8400	-0.437%	116,620	+11.696%
2023-08-16	6.9700	7.0000	6.8500	6.8700	-0.866%	93,077	+11.208%
2023-08-15	7.0200	7.0700	6.9100	6.9300	-1.282%	115,706	+10.245%
2023-08-14	7.0700	7.0800	6.9800	7.0200	-0.987%	112,593	+8.832%
2023-08-11	7.4100	7.4400	7.0200	7.0900	-3.799%	315,291	+7.757%
2023-08-10	7.2900	7.4200	7.2900	7.3700	+0.272%	188,133	+3.664%
2023-08-09	7.2400	7.4100	7.2400	7.3500	+0.823%	231,818	+3.946%
2023-08-08	7.1300	7.3100	7.1300	7.2900	+1.532%	91,935	+4.801%
2023-08-04	7.0600	7.2200	7.0300	7.1800	+2.571%	134,069	+6.407%
2023-08-03	7.0300	7.1100	7.0000	7.0000	-1.130%	74,852	+9.143%
2023-08-02	7.1600	7.1600	7.0150	7.0800	-0.840%	114,116	+7.910%
2023-08-01	7.1800	7.2200	7.0900	7.1400	-1.108%	98,029	+7.003%
2023-07-31	7.2400	7.2600	7.1800	7.2200	-0.688%	84,616	+5.817%
2023-07-27	7.3800	7.4200	7.2600	7.2700	-1.757%	113,051	+5.089%
2023-07-26	7.3500	7.4000	7.3100	7.4000	+0.543%	70,592	+3.243%
2023-07-25	7.3600	7.3800	7.3100	7.3600	-0.136%	77,043	+3.804%
2023-07-24	7.4000	7.4050	7.3700	7.3700	-0.136%	36,946	+3.664%
2023-07-21	7.3500	7.3800	7.3300	7.3800	+0.408%	54,632	+3.523%
2023-07-20	7.3800	7.4100	7.3400	7.3500	-0.676%	55,026	+3.946%
2023-07-19	7.4500	7.4500	7.3300	7.4000	+0.135%	59,234	+3.243%
2023-07-18	7.5700	7.5900	7.3900	7.3900	-2.249%	97,152	+3.383%
2023-07-17	7.5400	7.5800	7.5150	7.5600	-0.264%	80,227	+1.058%
2023-07-14	7.5300	7.5800	7.4300	7.5800	0.000%	223,624	+0.792%
2023-07-13	7.4900	7.6400	7.4700	7.5800	+1.473%	421,142	+0.792%
2023-07-12	7.2400	7.4850	7.2400	7.4700	+2.751%	226,582	+2.276%
2023-07-11	7.2300	7.2800	7.2150	7.2700	+0.832%	64,945	+5.089%
2023-07-10	7.1100	7.2300	7.1000	7.2100	+0.698%	68,378	+5.964%
2023-07-07	7.1000	7.2000	7.1000	7.1600	+0.280%	47,698	+6.704%
2023-07-06	7.0200	7.1600	7.0000	7.1400	+1.854%	71,746	+7.003%
2023-07-05	7.0400	7.0600	6.9500	7.0100	-0.426%	59,678	+8.987%
2023-07-04	7.0100	7.1100	7.0100	7.0400	-1.262%	39,196	+8.523%
2023-06-30	7.0600	7.1500	7.0600	7.1300	+1.135%	61,632	+7.153%
2023-06-29	7.0800	7.0800	7.0200	7.0500	-0.142%	69,758	+8.369%
2023-06-28	6.9900	7.0600	6.9600	7.0600	+1.437%	79,103	+8.215%
2023-06-27	6.8800	7.0000	6.8800	6.9600	+1.163%	76,146	+9.770%
2023-06-26	7.0000	7.0200	6.7100	6.8800	-1.574%	224,313	+11.047%
2023-06-23	7.1300	7.1300	6.9700	6.9900	-2.646%	116,064	+9.299%
2023-06-22	7.1800	7.2000	7.1500	7.1800	-0.139%	64,227	+6.407%
2023-06-21	7.1900	7.3100	7.1500	7.1900	-0.139%	96,358	+6.259%
2023-06-20	7.2100	7.2350	7.1800	7.2000	-0.277%	108,008	+6.111%
2023-06-19	7.2500	7.2650	7.2100	7.2200	-0.138%	43,540	+5.817%
2023-06-16	7.2200	7.3200	7.2200	7.2300	0.000%	88,186	+5.671%
2023-06-15	7.2900	7.3100	7.2300	7.2300	-1.094%	91,162	+5.671%
2023-06-14	7.4000	7.4500	7.3000	7.3100	-1.482%	135,250	+4.514%
2023-06-13	7.2900	7.4400	7.2700	7.4200	+1.783%	239,383	+2.965%
2023-06-12	7.3200	7.3200	7.2500	7.2900	-0.274%	53,535	+4.801%
2023-06-09	7.2900	7.3500	7.2600	7.3100	0.000%	97,558	+4.514%
2023-06-08	7.2600	7.3100	7.2500	7.3100	+0.137%	131,873	+4.514%
2023-06-07	7.2500	7.3000	7.2200	7.3000	+0.551%	196,973	+4.658%
2023-06-06	7.2100	7.2900	7.2000	7.2600	+0.415%	201,882	+5.234%
2023-06-05	7.1600	7.2300	7.1600	7.2300	+0.978%	56,551	+5.671%
2023-06-02	7.1800	7.2500	7.1400	7.1600	0.000%	178,413	+6.704%
2023-06-01	7.1100	7.1800	7.0800	7.1600	+0.845%	95,892	+6.704%
2023-05-31	7.0000	7.1200	6.9600	7.1000	+0.996%	238,397	+7.606%
2023-05-30	7.0700	7.1500	7.0300	7.0300	-1.125%	90,330	+8.677%
2023-05-29	7.0700	7.1400	7.0400	7.1100	-0.281%	86,409	+7.454%
2023-05-26	7.2500	7.2500	7.0700	7.1300	-0.972%	102,414	+7.153%
2023-05-25	7.2000	7.2200	7.1550	7.2000	-0.277%	132,832	+6.111%
2023-05-24	7.1800	7.2350	7.1400	7.2200	0.000%	108,870	+5.817%
2023-05-23	7.2000	7.2450	7.1800	7.2200	-0.414%	103,140	+5.817%
2023-05-19	7.2500	7.3200	7.1950	7.2500	+0.138%	144,232	+5.379%
2023-05-18	7.2400	7.2750	7.2100	7.2400	+0.138%	84,089	+5.525%
2023-05-17	7.1600	7.2550	7.1000	7.2300	+0.978%	103,696	+5.671%
2023-05-16	7.2500	7.2800	7.1500	7.1600	-1.648%	201,421	+6.704%
2023-05-15	7.2000	7.2800	7.1700	7.2800	+1.252%	173,694	+4.945%
2023-05-12	7.1300	7.2400	7.1300	7.1900	0.000%	207,214	+6.259%
2023-05-11	7.1500	7.2000	7.0800	7.1900	+0.700%	204,811	+6.259%
2023-05-10	7.0400	7.1900	7.0100	7.1400	+2.000%	493,546	+7.003%
2023-05-09	6.6900	7.1000	6.6900	7.0000	+4.012%	652,569	+9.143%
2023-05-08	6.7700	6.8500	6.7300	6.7300	-0.591%	189,065	+13.522%
2023-05-05	6.5200	6.8300	6.4400	6.7700	+5.616%	491,785	+12.851%
2023-05-04	6.4500	6.5300	6.4100	6.4100	-1.080%	121,968	+19.189%
2023-05-03	6.3900	6.5400	6.3800	6.4800	+0.778%	181,207	+17.901%
2023-05-02	6.4700	6.4700	6.4000	6.4300	-0.772%	98,082	+18.818%
2023-05-01	6.4700	6.5150	6.4700	6.4800	+0.155%	95,574	+17.901%
2023-04-28	6.4600	6.5200	6.4600	6.4700	0.000%	107,662	+18.083%
2023-04-27	6.4800	6.5200	6.4700	6.4700	-0.308%	72,876	+18.083%
2023-04-26	6.4500	6.5600	6.4500	6.4900	0.000%	123,951	+17.720%
2023-04-25	6.5100	6.5350	6.4900	6.4900	-0.613%	115,741	+17.720%
2023-04-24	6.5100	6.5400	6.4800	6.5300	+0.927%	166,056	+16.998%
2023-04-21	6.4600	6.5200	6.4500	6.4700	+0.310%	81,393	+18.083%
2023-04-20	6.4400	6.4700	6.4200	6.4500	-0.309%	96,127	+18.450%
2023-04-19	6.4600	6.5000	6.4300	6.4700	-0.462%	102,999	+18.083%
2023-04-18	6.5500	6.5500	6.4500	6.5000	-0.612%	74,473	+17.538%
2023-04-17	6.4600	6.5400	6.4500	6.5400	+0.461%	104,960	+16.820%
2023-04-14	6.5500	6.5500	6.4700	6.5100	-0.306%	85,858	+17.358%
2023-04-13	6.5000	6.5500	6.4800	6.5300	+0.462%	76,649	+16.998%
2023-04-12	6.4800	6.5700	6.4800	6.5000	-0.763%	117,349	+17.538%
2023-04-11	6.4700	6.5500	6.4500	6.5500	+1.550%	144,069	+16.641%
2023-04-10	6.4600	6.4850	6.4300	6.4500	+0.624%	176,356	+18.450%
2023-04-06	6.4600	6.5100	6.4100	6.4100	-0.774%	91,482	+19.189%
2023-04-05	6.4100	6.4700	6.2600	6.4600	+0.155%	131,542	+18.266%
2023-04-04	6.4700	6.4800	6.4200	6.4500	0.000%	111,666	+18.450%
2023-04-03	6.4200	6.4600	6.4000	6.4500	+0.781%	127,402	+18.450%
2023-03-31	6.3100	6.4200	6.3100	6.4000	+1.426%	115,829	+19.375%
2023-03-30	6.3500	6.3600	6.2800	6.3100	-0.158%	74,539	+21.078%
2023-03-29	6.3000	6.3300	6.2400	6.3200	+1.120%	173,643	+20.886%
2023-03-28	6.2200	6.3100	6.2000	6.2500	+0.482%	66,525	+22.240%
2023-03-27	6.2200	6.2900	6.2200	6.2200	+0.647%	48,914	+22.830%
2023-03-24	6.0200	6.2050	6.0200	6.1800	+1.645%	115,742	+23.625%
2023-03-23	6.1300	6.1400	6.0350	6.0800	-0.491%	92,195	+25.658%
2023-03-22	6.1500	6.1900	6.1100	6.1100	-1.452%	79,203	+25.041%
2023-03-21	6.1600	6.2900	6.1600	6.2000	+1.473%	74,579	+23.226%
2023-03-20	6.1200	6.1500	6.0700	6.1100	+0.164%	111,401	+25.041%
2023-03-17	6.2400	6.2700	6.1000	6.1000	-3.021%	197,446	+25.246%
2023-03-16	6.2000	6.2900	6.1100	6.2900	+0.640%	105,552	+21.463%
2023-03-15	6.3100	6.3400	6.1850	6.2500	-2.191%	207,148	+22.240%
2023-03-14	6.3300	6.4700	6.3300	6.3900	+1.108%	115,090	+19.562%
2023-03-13	6.3900	6.4100	6.3000	6.3200	-1.095%	109,976	+20.886%
2023-03-10	6.4200	6.4200	6.3800	6.3900	-0.467%	136,093	+19.562%
2023-03-09	6.4800	6.5000	6.4100	6.4200	-0.773%	145,037	+19.003%
2023-03-08	6.5000	6.5900	6.4700	6.4700	-0.614%	141,737	+18.083%
2023-03-07	6.5100	6.5500	6.4400	6.5100	-0.153%	131,131	+17.358%
2023-03-06	6.5400	6.5400	6.4300	6.5200	-0.458%	157,700	+17.178%
2023-03-03	6.4400	6.5500	6.4100	6.5500	+1.236%	122,495	+16.641%
2023-03-02	6.4500	6.4700	6.4200	6.4700	+0.155%	139,535	+18.083%
2023-03-01	6.5300	6.5700	6.4400	6.4600	-1.072%	173,239	+18.266%
2023-02-28	6.5800	6.5800	6.4800	6.5300	-0.609%	287,294	+16.998%
2023-02-27	6.6300	6.6300	6.5400	6.5700	-0.455%	95,825	+16.286%
2023-02-24	6.6000	6.6300	6.5400	6.6000	-0.452%	130,821	+15.758%
2023-02-23	6.6700	6.6700	6.5800	6.6300	0.000%	106,513	+15.234%
2023-02-22	6.6900	6.7500	6.6100	6.6300	-1.045%	127,034	+15.234%
2023-02-21	6.7700	6.7800	6.7000	6.7000	-1.034%	78,936	+14.030%
2023-02-17	6.7200	6.7900	6.7000	6.7700	+0.445%	106,947	+12.851%
2023-02-16	6.6600	6.7900	6.6600	6.7400	+0.747%	172,099	+13.353%
2023-02-15	6.6500	6.6900	6.6300	6.6900	+0.602%	158,648	+14.200%
2023-02-14	6.6500	6.7000	6.6400	6.6500	-0.150%	67,180	+14.887%
2023-02-13	6.6600	6.7300	6.6300	6.6600	+0.756%	78,317	+14.715%
2023-02-10	6.6200	6.6500	6.6000	6.6100	0.000%	116,019	+15.582%
2023-02-09	6.6400	6.6700	6.6100	6.6100	0.000%	135,778	+15.582%
2023-02-08	6.7500	6.7600	6.6050	6.6100	-2.363%	178,435	+15.582%
2023-02-07	6.6800	6.8200	6.6300	6.7700	+1.499%	189,461	+12.851%
2023-02-06	6.7100	6.8150	6.6250	6.6700	-1.185%	158,823	+14.543%
2023-02-03	6.7000	6.7800	6.6300	6.7500	+0.746%	266,510	+13.185%
2023-02-02	6.6800	6.7500	6.6800	6.7000	+0.299%	258,746	+14.030%

.dark-mode .cf6tg3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cf6tg3{ color: #333333; background-color: white; border: 2px solid #333333; }EXEEXTENDICARE INCstock TSE

EXE
EXTENDICARE INC
stock TSE