TMX group TMXmoney

Extendicare Inc. (EXE)
Market: CDN Consolidated
$ 6.89
Jan 26, 2015, 5:07 AM EST
Change: 0.44 (6.82%)
Volume: 1,410,044
Day Low
6.49
Day High
6.94
Company Chart
Detailed Quote
Open: 6.55 EPS: -0.39
High: 6.94 Ex-Div Date: 01/28/2015
Low: 6.49 Dividend: 0.040 
Prev. Close: 6.45 Yield: 6.967
Bid: 0.00 Div. Frequency: Monthly
Bid Size: 0 Shares Out.: 88,099,349
Ask: 0.00 P/E Ratio: N/A
Ask Size: 0 P/B Ratio: 689.000
Market Cap: 607,004,515 Exchange: TSX
Beta: 1.075 VWAP: 6.598241
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 6.89 N/A N/A 6.55 6.94 6.49 1.41 m 100% 0.44 6.822% 01/23/2015 4:00 PM
TSX 6.89 6.80 6.95 6.55 6.94 6.49 959.74 k 68.06% 0.44 6.822% 01/23/2015 4:00 PM
Alpha 6.89 N/A N/A 6.53 6.94 6.49 129.50 k 9.18% 0.44 6.822% 01/23/2015 3:59 PM
TMX Select 6.89 N/A N/A 6.49 6.94 6.49 7,000 0.50% 0.44 6.822% 01/23/2015 3:59 PM
Chi-X 6.89 N/A N/A 6.52 6.93 6.49 102.30 k 7.26% 0.43 6.656% 01/23/2015 3:59 PM
Omega 6.89 N/A N/A 6.52 6.92 6.52 3,200 0.23% 0.42 6.492% 01/23/2015 3:59 PM
Pure 6.89 N/A N/A 6.53 6.89 6.51 1,700 0.12% 0.42 6.492% 01/23/2015 3:59 PM
TriAct 6.90 N/A N/A 6.54 6.90 6.50 187.70 k 13.31% 0.43 6.651% 01/23/2015 3:59 PM
CX2 6.89 N/A N/A 6.55 6.94 6.50 18.90 k 1.34% 0.43 6.656% 01/23/2015 3:59 PM

All times are in ET.

News Headlines for Extendicare Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
01/23/2015 4:00 PM EST Q 6.89 1,600 0.44 TSX 039 053
01/23/2015 4:00 PM EST Q 6.89 2,000 0.44 TSX 039 053
01/23/2015 4:00 PM EST Q 6.89 1,400 0.44 TSX 039 009
01/23/2015 4:00 PM EST Q 6.89 300 0.44 TSX 072 009
01/23/2015 4:00 PM EST Q 6.89 100 0.44 TSX 053 053
01/23/2015 4:00 PM EST Q 6.89 100 0.44 TSX 053 053
01/23/2015 4:00 PM EST Q 6.89 100 0.44 TSX 072 009
01/23/2015 4:00 PM EST Q 6.89 100 0.44 TSX 072 072
01/23/2015 4:00 PM EST Q 6.89 200 0.44 TSX 001 009
01/23/2015 4:00 PM EST Q 6.89 700 0.44 TSX 079 009
01/23/2015 4:00 PM EST Q 6.89 200 0.44 TSX 053 053
01/23/2015 4:00 PM EST Q 6.89 200 0.44 TSX 053 053
01/23/2015 4:00 PM EST Q 6.89 300 0.44 TSX 079 009
01/23/2015 4:00 PM EST Q 6.89 200 0.44 TSX 053 053
01/23/2015 4:00 PM EST Q 6.89 100 0.44 TSX 053 053
01/23/2015 3:59 PM EST 6.89 100 0.44 TSX 053 053
01/23/2015 3:59 PM EST 6.89 100 0.44 CHIX 001 001
01/23/2015 3:59 PM EST 6.89 100 0.44 CHIX 001 001
01/23/2015 3:59 PM EST 6.89 100 0.44 CHIX 001 001
01/23/2015 3:59 PM EST 6.895 100 0.45 CHIX 001 085
01/23/2015 3:59 PM EST 6.895 100 0.45 TCM 039 085
01/23/2015 3:59 PM EST 6.89 100 0.44 TMX 001 085
01/23/2015 3:59 PM EST 6.89 100 0.44 TMX 001 085
01/23/2015 3:59 PM EST 6.89 100 0.44 CX2 001 007
01/23/2015 3:59 PM EST 6.90 100 0.45 TSX 039 039
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