TMX group TMXmoney

Extendicare Inc. (EXE)
Market: CDN Consolidated
$ 8.41
Sep 22, 2014, 1:55 AM EDT
Change: -0.10 (-1.18%)
Volume: 415,806
Day Low
8.41
Day High
8.53
Company Chart
Detailed Quote
Open: 8.52 EPS: -0.26
High: 8.53 Ex-Div Date: 09/26/2014
Low: 8.41 Dividend: 0.040 
Prev. Close: 8.51 Yield: 5.707
Bid: 8.41 Div. Frequency: Monthly
Bid Size: 9,300 Shares Out.: 87,824,389
Ask: 8.45 P/E Ratio: N/A
Ask Size: 400 P/B Ratio: 841.000
Market Cap: 738,603,111 Exchange: TSX
Beta: 1.119 VWAP: 8.448838
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 8.41 8.41 8.45 8.52 8.53 8.41 415.80 k 100% -0.10 -1.175% 09/19/2014 4:43 PM
TSX 8.41 8.41 8.45 8.52 8.53 8.41 264.23 k 63.55% -0.10 -1.175% 09/19/2014 4:43 PM
Alpha 8.44 N/A N/A 8.50 8.53 8.41 31.90 k 7.67% -0.07 -0.823% 09/19/2014 3:59 PM
TMX Select 8.43 N/A N/A 8.51 8.51 8.42 5,000 1.20% -0.08 -0.940% 09/19/2014 3:59 PM
Chi-X 8.41 N/A N/A 8.52 8.52 8.41 84.27 k 20.27% -0.09 -1.059% 09/19/2014 4:26 PM
Omega 8.44 N/A N/A 8.53 8.53 8.41 17.30 k 4.16% -0.05 -0.589% 09/19/2014 3:59 PM
Pure 8.43 N/A N/A 8.48 8.51 8.42 8,100 1.95% -0.07 -0.824% 09/19/2014 3:59 PM
TriAct 8.43 N/A N/A 8.49 8.49 8.43 1,300 0.31% -0.08 -0.941% 09/19/2014 3:16 PM
CX2 8.43 N/A N/A 8.48 8.48 8.42 3,700 0.89% -0.07 -0.824% 09/19/2014 3:59 PM

All times are in ET.

News Headlines for Extendicare Inc.
8:01 AM EDT
September 15, 2014
Extendicare Announces September 2014 Dividend of C$0.04 per Share - Marketwired
8:00 AM EDT
September 15, 2014
Extendicare Announces September 2014 Dividend of C$0.04 per Share - Marketwired
5:01 PM EDT
August 06, 2014
Extendicare Announces 2014 Second Quarter Results - Marketwired
5:01 PM EDT
August 06, 2014
Extendicare Announces 2014 Second Quarter Results - Marketwired
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/19/2014 4:43 PM EDT T 8.41 69 -0.10 TSX 002 002
09/19/2014 4:42 PM EDT S 8.41 32,500 -0.10 TSX 002 002
09/19/2014 4:41 PM EDT T 8.41 39 -0.10 TSX 002 002
09/19/2014 4:40 PM EDT S 8.41 900 -0.10 TSX 002 002
09/19/2014 4:26 PM EDT 8.41 13,074 -0.10 CHIX 007 007
09/19/2014 4:00 PM EDT Q 8.41 2,100 -0.10 TSX 059 072
09/19/2014 4:00 PM EDT Q 8.41 1,100 -0.10 TSX 059 079
09/19/2014 4:00 PM EDT Q 8.41 300 -0.10 TSX 059 079
09/19/2014 4:00 PM EDT Q 8.41 2,300 -0.10 TSX 022 079
09/19/2014 4:00 PM EDT Q 8.41 100 -0.10 TSX 022 002
09/19/2014 4:00 PM EDT Q 8.41 600 -0.10 TSX 079 079
09/19/2014 4:00 PM EDT Q 8.41 100 -0.10 TSX 079 079
09/19/2014 4:00 PM EDT Q 8.41 600 -0.10 TSX 079 079
09/19/2014 4:00 PM EDT Q 8.41 500 -0.10 TSX 079 079
09/19/2014 4:00 PM EDT Q 8.41 7,600 -0.10 TSX 053 002
09/19/2014 4:00 PM EDT Q 8.41 600 -0.10 TSX 001 002
09/19/2014 4:00 PM EDT Q 8.41 1,000 -0.10 TSX 001 002
09/19/2014 4:00 PM EDT Q 8.41 2,400 -0.10 TSX 039 002
09/19/2014 4:00 PM EDT Q 8.41 100 -0.10 TSX 039 002
09/19/2014 4:00 PM EDT Q 8.41 4,000 -0.10 TSX 007 002
09/19/2014 4:00 PM EDT Q 8.41 900 -0.10 TSX 039 002
09/19/2014 4:00 PM EDT Q 8.41 200 -0.10 TSX 013 002
09/19/2014 4:00 PM EDT Q 8.41 400 -0.10 TSX 039 002
09/19/2014 4:00 PM EDT Q 8.41 1,200 -0.10 TSX 039 002
09/19/2014 4:00 PM EDT Q 8.41 200 -0.10 TSX 007 002
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 and TMX Group Terms of Use.