Extendicare Inc.

Market: Market: CDN Consolidated | Mar 4, 2015, 5:26 PM EST

EXE
$ 7.45
Change:
0.20 (2.76%)
Volume:
687,619

Day Low 7.25
Day High 7.55
52 Week Low 6.20
52 Week High 8.80


  • Earnings Alert: 02/25/15
  • Trade Now

Detailed Quote

Open: 7.25
High: 7.55
Bid: 0.00
Bid Size: 0
Beta: 1.009
Prev. Close: 7.25
Low: 7.25
Ask: 0.00
Ask Size: 0
VWAP: 7.409035
Dividend: 0.040 
Div. Frequency: Monthly
Shares Out.: 88,126,374
P/E Ratio: N/A
EPS: -0.26
Yield: 6.742
Ex-Div Date: 02/25/2015
Market Cap: 656,541,486
P/B Ratio: 745.000
Exchange: TSX

News Headlines for Extendicare Inc.


Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 7.45 N/A N/A 7.25 7.55 7.25 687.61 k 100% 0.20 2.759% 03/04/2015 4:00 PM
TSX 7.45 7.41 7.45 7.25 7.55 7.25 394.11 k 57.32% 0.20 2.759% 03/04/2015 4:00 PM
Alpha 7.43 N/A N/A 7.28 7.55 7.28 101.50 k 14.76% 0.20 2.766% 03/04/2015 3:59 PM
TMX Select 7.41 N/A N/A 7.30 7.50 7.30 3,400 0.49% 0.16 2.207% 03/04/2015 3:59 PM
Chi-X 7.42 N/A N/A 7.28 7.55 7.28 104.60 k 15.21% 0.18 2.486% 03/04/2015 3:59 PM
Omega 7.41 N/A N/A 7.34 7.55 7.29 9,300 1.35% 0.17 2.348% 03/04/2015 3:59 PM
Pure 7.49 N/A N/A 7.31 7.53 7.29 9,800 1.43% 0.25 3.453% 03/04/2015 3:33 PM
TriAct 7.51 N/A N/A 7.33 7.55 7.29 41.30 k 6.01% 0.26 3.589% 03/04/2015 3:07 PM
CX2 7.43 N/A N/A 7.31 7.55 7.29 23.60 k 3.43% 0.18 2.483% 03/04/2015 3:59 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
03/04/2015 4:00 PM EST Q 7.45 62 0.20 TSX 036 085
03/04/2015 4:00 PM EST Q 7.45 18 0.20 TSX 036 065
03/04/2015 4:00 PM EST Q 7.45 90 0.20 TSX 036 002
03/04/2015 4:00 PM EST Q 7.45 41 0.20 TSX 036 013
03/04/2015 4:00 PM EST Q 7.45 90 0.20 TSX 036 014
03/04/2015 4:00 PM EST Q 7.45 300 0.20 TSX 053 036
03/04/2015 4:00 PM EST Q 7.45 100 0.20 TSX 053 053
03/04/2015 4:00 PM EST Q 7.45 600 0.20 TSX 053 079
03/04/2015 4:00 PM EST Q 7.45 600 0.20 TSX 053 079
03/04/2015 4:00 PM EST Q 7.45 200 0.20 TSX 053 079
03/04/2015 4:00 PM EST Q 7.45 100 0.20 TSX 053 001
03/04/2015 4:00 PM EST Q 7.45 200 0.20 TSX 053 072
03/04/2015 4:00 PM EST Q 7.45 100 0.20 TSX 079 072
03/04/2015 4:00 PM EST Q 7.45 100 0.20 TSX 079 039
03/04/2015 4:00 PM EST Q 7.45 100 0.20 TSX 079 001
03/04/2015 4:00 PM EST Q 7.45 1,300 0.20 TSX 079 085
03/04/2015 4:00 PM EST Q 7.45 400 0.20 TSX 072 085
03/04/2015 4:00 PM EST Q 7.45 700 0.20 TSX 001 085
03/04/2015 4:00 PM EST Q 7.45 400 0.20 TSX 072 065
03/04/2015 4:00 PM EST Q 7.45 600 0.20 TSX 072 002
03/04/2015 4:00 PM EST Q 7.45 1,200 0.20 TSX 072 013
03/04/2015 4:00 PM EST Q 7.45 500 0.20 TSX 072 014
03/04/2015 4:00 PM EST Q 7.45 200 0.20 TSX 053 014
03/04/2015 4:00 PM EST Q 7.45 100 0.20 TSX 053 053
03/04/2015 4:00 PM EST Q 7.45 600 0.20 TSX 053 053
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