TMX group TMXmoney

Extendicare Inc. (EXE)
Market: CDN Consolidated
$ 6.56
Dec 22, 2014, 10:25 AM EST
Change: -0.09 (-1.35%)
Volume: 30,068
Day Low
6.56
Day High
6.64
Company Chart
Detailed Quote
Open: 6.64 EPS: -0.39
High: 6.64 Ex-Div Date: 12/29/2014
Low: 6.56 Dividend: 0.040 
Prev. Close: 6.65 Yield: 7.218
Bid: 6.56 Div. Frequency: Monthly
Bid Size: 5,000 Shares Out.: 88,099,349
Ask: 6.57 P/E Ratio: N/A
Ask Size: 700 P/B Ratio: 656.000
Market Cap: 577,931,729 Exchange: TSX
Beta: 1.023 VWAP: 6.599676
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 6.56 6.56 6.57 6.64 6.64 6.56 30.06 k 100% -0.09 -1.353% 12/22/2014 10:24 AM
TSX 6.57 6.56 6.57 6.64 6.64 6.57 21.66 k 72.06% -0.08 -1.203% 12/22/2014 10:24 AM
Alpha 6.56 6.56 6.57 6.63 6.63 6.56 2,700 8.98% -0.09 -1.353% 12/22/2014 10:24 AM
Chi-X 6.57 6.56 6.57 6.60 6.62 6.57 5,300 17.63% -0.08 -1.203% 12/22/2014 10:21 AM
Omega 6.57 6.16 7.03 6.57 6.57 6.57 300 1.00% -0.08 -1.203% 12/22/2014 10:24 AM
Pure 6.65 6.53 6.60 0.00 0.00 0.00 0 0% 0.00 0.00% 12/19/2014 3:59 PM
TriAct 6.62 N/A N/A 6.62 6.62 6.62 100 0.33% 0.02 0.303% 12/22/2014 9:31 AM
CX2 6.64 N/A 7.00 0.00 0.00 0.00 0 0% 0.00 0.00% 12/19/2014 3:58 PM

All times are in ET.

News Headlines for Extendicare Inc.
8:00 AM EST
December 15, 2014
Extendicare Announces December 2014 Dividend of C$0.04 per Share - Marketwired
11:15 AM EST
November 07, 2014
IIROC Trade Resumption - EXE - Canada Newswire
10:58 AM EST
November 07, 2014
IIROC Trading Halt - EXE - Canada Newswire
10:57 AM EST
November 07, 2014
IIROC Trade Resumption - Extendicare Inc. - Newsfile
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
12/22/2014 10:24 AM EST 6.56 100 -0.09 ALPHA 079 001
12/22/2014 10:24 AM EST E 6.56 90 -0.09 TSX 036 002
12/22/2014 10:24 AM EST 6.56 100 -0.09 ALPHA 079 002
12/22/2014 10:24 AM EST 6.56 100 -0.09 ALPHA 039 002
12/22/2014 10:24 AM EST 6.57 100 -0.08 OMEGA 001 065
12/22/2014 10:23 AM EST 6.57 100 -0.08 OMEGA 001 065
12/22/2014 10:23 AM EST 6.57 100 -0.08 ALPHA 009 065
12/22/2014 10:22 AM EST 6.57 100 -0.08 TSX 039 002
12/22/2014 10:21 AM EST 6.57 100 -0.08 CHIX 009 065
12/22/2014 10:17 AM EST 6.57 100 -0.08 CHIX 058 065
12/22/2014 10:17 AM EST 6.57 100 -0.08 CHIX 058 001
12/22/2014 10:16 AM EST E 6.56 92 -0.09 TSX 036 014
12/22/2014 10:15 AM EST 6.57 100 -0.08 TSX 039 072
12/22/2014 10:15 AM EST 6.57 100 -0.08 TSX 039 065
12/22/2014 10:15 AM EST 6.57 100 -0.08 ALPHA 039 065
12/22/2014 10:15 AM EST 6.57 100 -0.08 OMEGA 001 065
12/22/2014 10:15 AM EST 6.57 100 -0.08 ALPHA 079 065
12/22/2014 10:15 AM EST 6.57 100 -0.08 CHIX 001 007
12/22/2014 10:15 AM EST 6.57 200 -0.08 CHIX 001 007
12/22/2014 10:15 AM EST 6.57 100 -0.08 CHIX 001 001
12/22/2014 10:15 AM EST 6.57 100 -0.08 CHIX 001 007
12/22/2014 10:15 AM EST 6.57 100 -0.08 CHIX 001 007
12/22/2014 10:15 AM EST 6.57 100 -0.08 CHIX 001 007
12/22/2014 10:15 AM EST 6.57 100 -0.08 TSX 079 007
12/22/2014 10:15 AM EST 6.57 400 -0.08 TSX 079 007
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