TMX group TMXmoney

Extendicare Inc. (EXE)
Market: CDN Consolidated
$ 8.10
Oct 22, 2014, 9:22 PM EDT
Change: 0.01 (0.12%)
Volume: 321,023
Day Low
8.05
Day High
8.20
Company Chart
Detailed Quote
Open: 8.10 EPS: -0.26
High: 8.20 Ex-Div Date: 10/29/2014
Low: 8.05 Dividend: 0.040 
Prev. Close: 8.09 Yield: 5.933
Bid: 8.07 Div. Frequency: Monthly
Bid Size: 300 Shares Out.: 87,888,551
Ask: 8.12 P/E Ratio: N/A
Ask Size: 500 P/B Ratio: 810.000
Market Cap: 711,897,263 Exchange: TSX
Beta: 1.052 VWAP: 8.115161
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 8.10 8.07 8.12 8.10 8.20 8.05 321.02 k 100% 0.01 0.124% 10/22/2014 4:00 PM
TSX 8.10 8.07 8.12 8.10 8.19 8.07 161.52 k 50.32% 0.01 0.124% 10/22/2014 4:00 PM
Alpha 8.10 N/A N/A 8.10 8.17 8.08 49.60 k 15.45% 0.01 0.124% 10/22/2014 3:59 PM
TMX Select 8.10 N/A N/A 8.10 8.14 8.05 8,200 2.55% 0.01 0.124% 10/22/2014 3:58 PM
Chi-X 8.10 N/A N/A 8.09 8.20 8.08 57.60 k 17.94% 0.02 0.248% 10/22/2014 3:59 PM
Omega 8.11 N/A N/A 8.11 8.16 8.08 11.40 k 3.55% 0.04 0.496% 10/22/2014 3:59 PM
Pure 8.08 N/A N/A 8.16 8.16 8.08 6,000 1.87% 0.01 0.124% 10/22/2014 3:55 PM
TriAct 8.11 N/A N/A 8.08 8.18 8.08 22.70 k 7.07% 0.06 0.683% 10/22/2014 3:57 PM
CX2 8.11 N/A N/A 8.06 8.16 8.06 4,000 1.25% 0.03 0.371% 10/22/2014 3:59 PM

All times are in ET.

News Headlines for Extendicare Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/22/2014 4:00 PM EDT Q 8.10 100 0.01 TSX 002 101
10/22/2014 4:00 PM EDT Q 8.10 800 0.01 TSX 079 101
10/22/2014 4:00 PM EDT Q 8.10 700 0.01 TSX 079 101
10/22/2014 4:00 PM EDT Q 8.10 100 0.01 TSX 072 101
10/22/2014 4:00 PM EDT Q 8.10 200 0.01 TSX 072 001
10/22/2014 4:00 PM EDT Q 8.10 100 0.01 TSX 002 001
10/22/2014 4:00 PM EDT Q 8.10 300 0.01 TSX 002 085
10/22/2014 4:00 PM EDT Q 8.10 100 0.01 TSX 001 065
10/22/2014 4:00 PM EDT Q 8.10 200 0.01 TSX 072 072
10/22/2014 4:00 PM EDT Q 8.10 300 0.01 TSX 053 065
10/22/2014 4:00 PM EDT Q 8.10 100 0.01 TSX 053 053
10/22/2014 4:00 PM EDT Q 8.10 200 0.01 TSX 079 065
10/22/2014 4:00 PM EDT Q 8.10 200 0.01 TSX 039 065
10/22/2014 4:00 PM EDT Q 8.10 1,700 0.01 TSX 039 002
10/22/2014 4:00 PM EDT Q 8.10 800 0.01 TSX 039 014
10/22/2014 4:00 PM EDT Q 8.10 100 0.01 TSX 053 053
10/22/2014 4:00 PM EDT Q 8.10 200 0.01 TSX 002 002
10/22/2014 3:59 PM EDT 8.10 200 0.01 TSX 085 053
10/22/2014 3:59 PM EDT 8.10 100 0.01 TSX 085 053
10/22/2014 3:59 PM EDT 8.10 100 0.01 CHIX 001 001
10/22/2014 3:59 PM EDT 8.11 100 0.02 CX2 080 001
10/22/2014 3:59 PM EDT 8.10 700 0.01 TSX 085 001
10/22/2014 3:59 PM EDT E 8.10 90 0.01 TSX 036 014
10/22/2014 3:59 PM EDT 8.11 100 0.02 TSX 039 039
10/22/2014 3:59 PM EDT 8.10 200 0.01 TSX 072 080
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