TMX group TMXmoney

Extendicare Inc. (EXE)
Market: CDN Consolidated
$ 7.50
Jul 30, 2014, 2:58 PM EDT
Change: 0.03 (0.40%)
Volume: 201,468

Day Low
7.46
Day High
7.505
Company Chart
Detailed Quote
Open: 7.47 EPS: 0.06
High: 7.505 Ex-Div Date: 07/29/2014
Low: 7.46 Dividend: 0.040 
Prev. Close: 7.47 Yield: 6.443
Bid: 7.49 Div. Frequency: Monthly
Bid Size: 9,100 Shares Out.: 87,745,109
Ask: 7.50 P/E Ratio: 710.300
Ask Size: 5,000 P/B Ratio: 17.045
Market Cap: 658,088,318 Exchange: TSX
Beta: 1.193 VWAP: 7.253574
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 7.50 7.49 7.50 7.47 7.51 7.46 201.46 k 100% 0.03 0.402% 07/30/2014 2:58 PM
TSX 7.50 7.49 7.50 7.47 7.50 7.46 94.41 k 46.87% 0.03 0.402% 07/30/2014 2:55 PM
Alpha 7.50 7.49 7.50 7.49 7.50 7.47 19.80 k 9.83% 0.03 0.402% 07/30/2014 2:53 PM
TMX Select 7.49 7.49 7.50 7.48 7.50 7.48 10.00 k 4.96% 0.02 0.268% 07/30/2014 2:57 PM
Chi-X 7.50 7.49 7.50 7.47 7.50 7.47 30.60 k 15.19% 0.03 0.402% 07/30/2014 2:53 PM
Omega 7.50 7.49 7.51 7.49 7.50 7.48 13.75 k 6.82% 0.03 0.402% 07/30/2014 2:58 PM
Pure 7.50 7.48 7.51 7.48 7.50 7.48 9,800 4.86% 0.04 0.536% 07/30/2014 2:53 PM
TriAct 7.50 N/A N/A 7.48 7.51 7.48 5,700 2.83% 0.03 0.402% 07/30/2014 2:50 PM
CX2 7.49 7.49 7.50 7.49 7.50 7.48 17.40 k 8.64% 0.02 0.268% 07/30/2014 2:57 PM

All times are in ET.

News Headlines for Extendicare Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/30/2014 2:58 PM EDT 7.50 100 0.03 OMEGA 001 001
07/30/2014 2:57 PM EDT 7.49 200 0.02 CX2 001 007
07/30/2014 2:57 PM EDT 7.49 400 0.02 CX2 001 007
07/30/2014 2:57 PM EDT 7.49 100 0.02 TMX 079 007
07/30/2014 2:57 PM EDT 7.49 400 0.02 TMX 001 007
07/30/2014 2:57 PM EDT 7.49 900 0.02 TMX 001 007
07/30/2014 2:55 PM EDT 7.50 100 0.03 TSX 001 072
07/30/2014 2:55 PM EDT 7.50 100 0.03 TSX 001 072
07/30/2014 2:55 PM EDT 7.50 100 0.03 TSX 001 015
07/30/2014 2:55 PM EDT 7.50 100 0.03 TSX 001 053
07/30/2014 2:55 PM EDT 7.50 100 0.03 TSX 001 079
07/30/2014 2:53 PM EDT 7.50 100 0.03 CHIX 085 001
07/30/2014 2:53 PM EDT 7.50 400 0.03 CHIX 085 013
07/30/2014 2:53 PM EDT 7.50 200 0.03 CHIX 085 001
07/30/2014 2:53 PM EDT 7.50 100 0.03 CHIX 085 001
07/30/2014 2:53 PM EDT 7.50 100 0.03 CHIX 085 001
07/30/2014 2:53 PM EDT 7.50 100 0.03 CHIX 085 001
07/30/2014 2:53 PM EDT 7.50 300 0.03 OMEGA 085 065
07/30/2014 2:53 PM EDT 7.50 100 0.03 PURE 085 065
07/30/2014 2:53 PM EDT 7.50 100 0.03 TSX 085 079
07/30/2014 2:53 PM EDT 7.50 100 0.03 ALPHA 085 039
07/30/2014 2:53 PM EDT 7.50 100 0.03 ALPHA 085 039
07/30/2014 2:53 PM EDT 7.50 100 0.03 ALPHA 085 079
07/30/2014 2:53 PM EDT 7.50 200 0.03 ALPHA 085 079
07/30/2014 2:53 PM EDT 7.50 100 0.03 ALPHA 085 039
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.