Extendicare Inc.

Market: CDN Consolidated | May 28, 2015, 7:49 PM EDT

EXE
$ 7.19
Change:
-0.20 (-2.71%)
Volume:
467,264

Day Low 7.17
Day High 7.45


  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 7.36
High: 7.45
Bid: 0.00
Bid Size: 0
Beta: 1.041
Prev. Close: 7.39
Low: 7.17
Ask: 0.00
Ask Size: 0
VWAP: 7.222032
Dividend: 0.040 
Div. Frequency: Monthly
Shares Out.: 87,530,445
P/E Ratio: N/A
EPS: -0.12
Yield: 6.409
Ex-Div Date: 05/27/2015
Market Cap: 629,343,900
P/B Ratio: 719.000
Exchange: TSX

News Headlines for Extendicare Inc.


Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 7.19 N/A N/A 7.36 7.45 7.17 467.26 k 100% -0.20 -2.706% 05/28/2015 4:00 PM
TSX 7.19 7.19 7.23 7.36 7.37 7.17 303.41 k 64.95% -0.20 -2.706% 05/28/2015 4:00 PM
Alpha 7.21 N/A N/A 7.34 7.36 7.17 69.40 k 14.86% -0.17 -2.304% 05/28/2015 3:59 PM
TMX Select 7.21 N/A N/A 7.33 7.35 7.18 4,000 0.86% -0.18 -2.436% 05/28/2015 3:58 PM
Chi-X 7.21 N/A N/A 7.37 7.40 7.17 70.40 k 15.07% -0.17 -2.304% 05/28/2015 3:59 PM
Omega 7.21 N/A N/A 7.45 7.45 7.17 5,200 1.11% -0.18 -2.436% 05/28/2015 3:59 PM
Pure 7.20 N/A N/A 7.33 7.33 7.18 4,400 0.94% -0.19 -2.571% 05/28/2015 3:56 PM
TriAct 7.14 N/A N/A 0.00 0.00 0.00 4,702 1.01% 0.00 0.00% 05/28/2015 3:56 PM
CX2 7.21 N/A N/A 7.30 7.33 7.18 5,649 1.21% -0.18 -2.436% 05/28/2015 3:58 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
05/28/2015 4:00 PM EDT Q 7.19 13 -0.20 TSX 036 065
05/28/2015 4:00 PM EDT Q 7.19 200 -0.20 TSX 001 009
05/28/2015 4:00 PM EDT Q 7.19 100 -0.20 TSX 079 009
05/28/2015 4:00 PM EDT Q 7.19 1,100 -0.20 TSX 065 009
05/28/2015 4:00 PM EDT Q 7.19 100 -0.20 TSX 001 009
05/28/2015 4:00 PM EDT Q 7.19 100 -0.20 TSX 079 009
05/28/2015 4:00 PM EDT Q 7.19 200 -0.20 TSX 072 009
05/28/2015 4:00 PM EDT Q 7.19 300 -0.20 TSX 053 009
05/28/2015 4:00 PM EDT Q 7.19 300 -0.20 TSX 001 009
05/28/2015 4:00 PM EDT Q 7.19 200 -0.20 TSX 015 009
05/28/2015 4:00 PM EDT Q 7.19 400 -0.20 TSX 053 009
05/28/2015 4:00 PM EDT Q 7.19 300 -0.20 TSX 072 065
05/28/2015 4:00 PM EDT Q 7.19 100 -0.20 TSX 053 053
05/28/2015 3:59 PM EDT 7.20 100 -0.19 TSX 072 053
05/28/2015 3:59 PM EDT 7.20 100 -0.19 TSX 072 053
05/28/2015 3:59 PM EDT E 7.21 60 -0.18 TSX 015 036
05/28/2015 3:59 PM EDT 7.21 100 -0.18 ALPHA 001 039
05/28/2015 3:59 PM EDT 7.21 100 -0.18 ALPHA 001 079
05/28/2015 3:59 PM EDT 7.21 100 -0.18 ALPHA 001 039
05/28/2015 3:59 PM EDT 7.21 100 -0.18 CHIX 001 001
05/28/2015 3:59 PM EDT 7.21 100 -0.18 TSX 001 039
05/28/2015 3:59 PM EDT 7.21 100 -0.18 TSX 001 079
05/28/2015 3:59 PM EDT 7.21 100 -0.18 TSX 001 053
05/28/2015 3:59 PM EDT 7.21 200 -0.18 TSX 001 079
05/28/2015 3:59 PM EDT 7.21 300 -0.18 TSX 001 072
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia Terms of Use.