Extendicare Inc (PK) (EXETF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 4.4776119403 | 6.03 | 6.3 | 5.25 | 7236 | 6.05321013 | CS |
| 4 | 0.56 | 9.75609756098 | 5.74 | 6.3 | 5.25 | 11053 | 5.8760347 | CS |
| 12 | 0.9025 | 16.7207040296 | 5.3975 | 6.3 | 5.216 | 4323 | 5.69384735 | CS |
| 26 | 1.3 | 26 | 5 | 6.3 | 4.74 | 4713 | 5.41828687 | CS |
| 52 | 1.416 | 28.9926289926 | 4.884 | 6.3 | 4.1 | 5723 | 5.05358404 | CS |
| 156 | -0.06 | -0.943396226415 | 6.36 | 6.5102 | 4.1 | 4550 | 5.29998179 | CS |
| 260 | -0.32 | -4.83383685801 | 6.62 | 7.26 | 3.45 | 4445 | 5.24809623 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724275380 | 6.3 | 0.15 | 2.36 | 6.22 | 6.3 | 6.22 | 1442 |
| 1724189280 | 6.154553 | 0 | 0.00 | 6.154553 | 6.154553 | 6.154553 | 0 |
| 1724102880 | 6.154553 | 0.07 | 1.18 | 6.15 | 6.154553 | 6.102 | 5982 |
| 1723843740 | 6.083 | 0.07 | 1.21 | 6.05 | 6.083 | 6.0199999 | 6586 |
| 1723756860 | 6.01 | 0.02 | 0.33 | 5.25 | 6.05 | 5.25 | 11635 |
| 1723670820 | 5.99 | 0.1 | 1.70 | 6.03 | 6.05 | 5.99 | 4741 |
| 1723584360 | 5.89 | 0.43 | 7.84 | 5.8099999 | 5.89 | 5.8099999 | 44940 |
| 1723498200 | 5.462 | 0 | 0.00 | 5.462 | 5.462 | 5.462 | 0 |
| 1723239000 | 5.462 | 0 | 0.00 | 5.462 | 5.462 | 5.462 | 0 |
| 1723152600 | 5.462 | 0 | 0.00 | 5.462 | 5.462 | 5.462 | 0 |
| 1723066200 | 5.462 | 0 | 0.00 | 5.462 | 5.462 | 5.462 | 0 |
| 1722979800 | 5.462 | -0.03 | -0.51 | 5.462 | 5.462 | 5.462 | 6035 |
| 1722893340 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1722634140 | 5.49 | -0.25 | -4.36 | 5.4901 | 5.4986 | 5.49 | 8402 |
| 1722547740 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1722461340 | 5.74 | 0.26 | 4.71 | 5.74 | 5.74 | 5.74 | 100 |
| 1722374940 | 5.482 | 0 | 0.00 | 5.482 | 5.482 | 5.482 | 0 |
| 1722288540 | 5.482 | 0 | 0.00 | 5.482 | 5.482 | 5.482 | 0 |
| 1722029340 | 5.482 | 0 | 0.00 | 5.482 | 5.482 | 5.482 | 0 |
| 1721942940 | 5.482 | 0 | 0.00 | 5.482 | 5.482 | 5.482 | 0 |
| 1721856540 | 5.482 | 0 | 0.00 | 5.482 | 5.482 | 5.482 | 0 |
| 1721770140 | 5.482 | 0.08 | 1.52 | 5.482 | 5.482 | 5.482 | 773 |
| 1721683740 | 5.4 | 0.04 | 0.67 | 5.4 | 5.4 | 5.4 | 1986 |
| 1721424180 | 5.364 | 0.05 | 0.86 | 5.364 | 5.364 | 5.364 | 125 |
| 1721338140 | 5.3179999 | 0 | 0.00 | 5.3179999 | 5.3179999 | 5.3179999 | 0 |
| 1721251740 | 5.3179999 | 0 | 0.00 | 5.3179999 | 5.3179999 | 5.3179999 | 0 |
| 1721165340 | 5.3179999 | 0 | 0.00 | 5.3179999 | 5.3179999 | 5.3179999 | 0 |
| 1721078940 | 5.3179999 | -0.02 | -0.37 | 5.33 | 5.33 | 5.3179999 | 4401 |
| 1720819200 | 5.338 | 0 | 0.01 | 5.332 | 5.338 | 5.332 | 750 |
| 1720733280 | 5.3374 | 0.01 | 0.14 | 5.3374 | 5.3374 | 5.3374 | 100 |
| 1720646880 | 5.33 | -0.01 | -0.22 | 5.33 | 5.33 | 5.33 | 1065 |
| 1720560540 | 5.342 | 0.06 | 1.14 | 5.342 | 5.342 | 5.342 | 500 |
| 1720473600 | 5.282 | 0.07 | 1.27 | 5.282 | 5.282 | 5.282 | 10000 |
| 1720214940 | 5.216 | 0 | 0.00 | 5.216 | 5.216 | 5.216 | 0 |
| 1720042140 | 5.216 | 0 | 0.00 | 5.216 | 5.216 | 5.216 | 0 |
| 1719955740 | 5.216 | -0.2 | -3.73 | 5.25 | 5.25 | 5.216 | 2301 |
| 1719868980 | 5.418 | 0.1 | 1.84 | 5.418 | 5.418 | 5.418 | 200 |
| 1719609600 | 5.32 | 0 | 0.00 | 5.32 | 5.32 | 5.32 | 0 |
| 1719523200 | 5.32 | 0.03 | 0.57 | 5.32 | 5.32 | 5.32 | 130 |
| 1719437040 | 5.29 | -0.04 | -0.79 | 5.29 | 5.29 | 5.29 | 100 |
| 1719350940 | 5.332 | 0 | 0.00 | 5.332 | 5.332 | 5.332 | 0 |
| 1719264540 | 5.332 | 0.02 | 0.41 | 5.332 | 5.332 | 5.332 | 2063 |
| 1719005220 | 5.3099999 | -0.03 | -0.60 | 5.29 | 5.3099999 | 5.29 | 4224 |
| 1718918640 | 5.342 | 0.01 | 0.19 | 5.344 | 5.344 | 5.342 | 2902 |
| 1718746140 | 5.332 | -0.18 | -3.20 | 5.332 | 5.332 | 5.332 | 1820 |
| 1718659380 | 5.508 | 0 | 0.00 | 5.508 | 5.508 | 5.508 | 0 |
| 1718400180 | 5.508 | 0 | 0.00 | 5.508 | 5.508 | 5.508 | 0 |
| 1718313780 | 5.508 | 0 | 0.00 | 5.508 | 5.508 | 5.508 | 0 |
| 1718227380 | 5.508 | 0.11 | 2.00 | 5.508 | 5.508 | 5.508 | 700 |
| 1718141280 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1718054880 | 5.4 | -0.06 | -1.14 | 5.4 | 5.4 | 5.4 | 8500 |
| 1717795800 | 5.462 | 0 | 0.00 | 5.462 | 5.462 | 5.462 | 0 |
| 1717709400 | 5.462 | 0 | 0.00 | 5.462 | 5.462 | 5.462 | 0 |
| 1717622460 | 5.462 | -0.01 | -0.09 | 5.462 | 5.462 | 5.462 | 692 |
| 1717536360 | 5.467 | 0.03 | 0.50 | 5.467 | 5.467 | 5.467 | 100 |
| 1717450140 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.44 | 0 |
| 1717190940 | 5.44 | 0.04 | 0.79 | 5.429 | 5.44 | 5.429 | 1484 |
| 1717104420 | 5.3975 | 0 | 0.00 | 5.3975 | 5.3975 | 5.3975 | 0 |
| 1717018020 | 5.3975 | -0.07 | -1.33 | 5.3975 | 5.3975 | 5.3975 | 686 |
| 1716931740 | 5.47 | -0.3 | -5.20 | 5.47 | 5.47 | 5.47 | 221 |
| 1716585600 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1716499200 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1716412800 | 5.7699999 | 0.02 | 0.43 | 5.7699999 | 5.7699999 | 5.7699999 | 207 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
