TMX group TMXmoney

Extendicare Inc. (EXE)
Market: CDN Consolidated
$ 8.01
Oct 31, 2014, 4:47 AM EDT
Change: -0.04 (-0.50%)
Volume: 255,695
Day Low
7.99
Day High
8.07
Company Chart
Detailed Quote
Open: 8.04 EPS: -0.26
High: 8.07 Ex-Div Date: 10/29/2014
Low: 7.99 Dividend: 0.040 
Prev. Close: 8.05 Yield: 5.963
Bid: 0 Div. Frequency: Monthly
Bid Size: 0 Shares Out.: 87,957,898
Ask: 0 P/E Ratio: N/A
Ask Size: 0 P/B Ratio: 801.000
Market Cap: 704,542,763 Exchange: TSX
Beta: 1.068 VWAP: 8.012066
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 8.01 N/A N/A 8.04 8.07 7.99 255.69 k 100% -0.04 -0.497% 10/30/2014 4:15 PM
TSX 8.01 7.96 8.10 8.04 8.07 7.99 117.22 k 45.84% -0.04 -0.497% 10/30/2014 4:15 PM
Alpha 8.01 N/A N/A 8.07 8.07 7.99 33.90 k 13.26% -0.04 -0.497% 10/30/2014 3:59 PM
TMX Select 8.01 N/A N/A 8.04 8.05 7.99 2,600 1.02% -0.04 -0.497% 10/30/2014 3:58 PM
Chi-X 8.01 N/A N/A 8.04 8.07 7.99 39.27 k 15.36% -0.04 -0.497% 10/30/2014 4:05 PM
Omega 8.01 N/A N/A 8.04 8.05 7.99 6,800 2.66% -0.01 -0.125% 10/30/2014 3:59 PM
Pure 8.02 N/A N/A 8.04 8.05 7.99 5,000 1.96% -0.02 -0.249% 10/30/2014 3:59 PM
TriAct 8.00 N/A N/A 8.04 8.04 8.00 49.90 k 19.52% -0.07 -0.868% 10/30/2014 3:57 PM
CX2 8.02 N/A N/A 8.00 8.02 7.99 1,000 0.39% -0.05 -0.620% 10/30/2014 3:59 PM

All times are in ET.

News Headlines for Extendicare Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/30/2014 4:15 PM EDT T 8.01 76 -0.04 TSX 053 053
10/30/2014 4:15 PM EDT T 8.01 3,100 -0.04 TSX 053 053
10/30/2014 4:05 PM EDT E 8.01 75 -0.04 CHIX 015 015
10/30/2014 4:00 PM EDT Q 8.01 100 -0.04 TSX 079 007
10/30/2014 4:00 PM EDT Q 8.01 300 -0.04 TSX 072 007
10/30/2014 4:00 PM EDT Q 8.01 1,500 -0.04 TSX 079 007
10/30/2014 4:00 PM EDT Q 8.01 200 -0.04 TSX 079 065
10/30/2014 4:00 PM EDT Q 8.01 600 -0.04 TSX 079 014
10/30/2014 4:00 PM EDT Q 8.01 200 -0.04 TSX 001 014
10/30/2014 4:00 PM EDT Q 8.01 700 -0.04 TSX 053 014
10/30/2014 4:00 PM EDT Q 8.01 100 -0.04 TSX 001 014
10/30/2014 4:00 PM EDT Q 8.01 400 -0.04 TSX 001 014
10/30/2014 4:00 PM EDT Q 8.01 600 -0.04 TSX 079 014
10/30/2014 4:00 PM EDT Q 8.01 300 -0.04 TSX 053 014
10/30/2014 4:00 PM EDT Q 8.01 100 -0.04 TSX 053 014
10/30/2014 4:00 PM EDT Q 8.01 2,500 -0.04 TSX 101 014
10/30/2014 4:00 PM EDT Q 8.01 1,300 -0.04 TSX 001 014
10/30/2014 4:00 PM EDT Q 8.01 300 -0.04 TSX 053 014
10/30/2014 3:59 PM EDT 8.01 100 -0.04 TSX 072 053
10/30/2014 3:59 PM EDT 8.01 100 -0.04 TSX 072 053
10/30/2014 3:59 PM EDT 8.01 100 -0.04 TSX 072 053
10/30/2014 3:59 PM EDT E 8.02 97 -0.03 TSX 053 036
10/30/2014 3:59 PM EDT E 8.01 1 -0.04 TSX 036 014
10/30/2014 3:59 PM EDT 8.01 100 -0.04 CHIX 001 014
10/30/2014 3:59 PM EDT 8.01 100 -0.04 CHIX 001 014
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