TMX group TMXmoney

Extendicare Inc. (EXE)
Market: CDN Consolidated
$ 8.75
Aug 20, 2014, 8:08 PM EDT
Change: 0.02 (0.23%)
Volume: 417,434

Day Low
8.68
Day High
8.80
Company Chart
Detailed Quote
Open: 8.68 EPS: 0.06
High: 8.80 Ex-Div Date: 08/27/2014
Low: 8.68 Dividend: 0.040 
Prev. Close: 8.73 Yield: 5.498
Bid: 8.74 Div. Frequency: Monthly
Bid Size: 300 Shares Out.: 87,745,109
Ask: 8.75 P/E Ratio: N/A
Ask Size: 1,000 P/B Ratio: 875.000
Market Cap: 767,769,704 Exchange: TSX
Beta: 1.203 VWAP: 8.756674
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 8.75 8.74 8.75 8.68 8.80 8.68 417.43 k 100% 0.02 0.229% 08/20/2014 4:00 PM
TSX 8.75 8.74 8.75 8.68 8.79 8.68 169.13 k 40.52% 0.02 0.229% 08/20/2014 4:00 PM
Alpha 8.75 8.73 8.76 8.71 8.80 8.70 55.70 k 13.34% 0.02 0.229% 08/20/2014 3:59 PM
TMX Select 8.75 N/A N/A 8.72 8.80 8.72 11.30 k 2.71% 0.02 0.229% 08/20/2014 3:59 PM
Chi-X 8.75 N/A N/A 8.69 8.79 8.69 76.20 k 18.25% 0.01 0.114% 08/20/2014 3:59 PM
Omega 8.75 N/A N/A 8.76 8.80 8.74 37.10 k 8.89% 0.01 0.114% 08/20/2014 3:59 PM
Pure 8.75 N/A N/A 8.76 8.80 8.74 17.30 k 4.14% 0.02 0.229% 08/20/2014 3:58 PM
TriAct 8.74 N/A N/A 8.74 8.80 8.72 30.40 k 7.28% -0.01 -0.114% 08/20/2014 3:59 PM
CX2 8.74 N/A N/A 8.72 8.80 8.72 20.30 k 4.86% 0.01 0.115% 08/20/2014 3:59 PM

All times are in ET.

News Headlines for Extendicare Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/20/2014 4:00 PM EDT Q 8.75 400 0.02 TSX 065 079
08/20/2014 4:00 PM EDT Q 8.75 100 0.02 TSX 222 053
08/20/2014 3:59 PM EDT W 8.75 300 0.02 TSX 079 079
08/20/2014 3:59 PM EDT 8.75 200 0.02 CHIX 001 001
08/20/2014 3:59 PM EDT 8.75 100 0.02 ALPHA 001 065
08/20/2014 3:59 PM EDT 8.75 400 0.02 ALPHA 001 065
08/20/2014 3:59 PM EDT 8.75 100 0.02 ALPHA 001 079
08/20/2014 3:59 PM EDT 8.75 400 0.02 ALPHA 001 039
08/20/2014 3:59 PM EDT 8.75 100 0.02 ALPHA 001 039
08/20/2014 3:59 PM EDT 8.75 100 0.02 ALPHA 001 039
08/20/2014 3:59 PM EDT E 8.75 50 0.02 TSX 222 036
08/20/2014 3:59 PM EDT 8.74 100 0.01 CX2 079 053
08/20/2014 3:59 PM EDT 8.75 300 0.02 CX2 039 001
08/20/2014 3:59 PM EDT 8.75 100 0.02 CX2 039 079
08/20/2014 3:59 PM EDT 8.75 400 0.02 OMEGA 001 001
08/20/2014 3:59 PM EDT 8.75 100 0.02 OMEGA 001 001
08/20/2014 3:59 PM EDT 8.75 100 0.02 CX2 079 079
08/20/2014 3:59 PM EDT 8.75 100 0.02 CX2 079 079
08/20/2014 3:59 PM EDT W 8.75 100 0.02 CHIX 001 001
08/20/2014 3:59 PM EDT 8.75 200 0.02 CHIX 001 001
08/20/2014 3:59 PM EDT 8.75 100 0.02 CHIX 001 001
08/20/2014 3:59 PM EDT 8.75 100 0.02 CHIX 001 001
08/20/2014 3:59 PM EDT 8.75 100 0.02 OMEGA 001 001
08/20/2014 3:59 PM EDT W 8.75 300 0.02 TSX 072 079
08/20/2014 3:59 PM EDT W 8.75 100 0.02 TSX 039 079
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.