TMX group TMXmoney

Extendicare Inc. (EXE)
Market: CDN Consolidated
$ 8.62
Sep 3, 2014, 12:22 AM EDT
Change: 0.04 (0.47%)
Volume: 375,478
Day Low
8.56
Day High
8.64
Company Chart
Detailed Quote
Open: 8.60 EPS: -0.26
High: 8.64 Ex-Div Date: 08/27/2014
Low: 8.56 Dividend: 0.040 
Prev. Close: 8.58 Yield: 5.594
Bid: 8.61 Div. Frequency: Monthly
Bid Size: 500.00 Shares Out.: 87,824,389.00
Ask: 8.62 P/E Ratio: N/A
Ask Size: 200.00 P/B Ratio: 862.000
Market Cap: 757,046,233 Exchange: TSX
Beta: 1.119 VWAP: 8.596481
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 8.62 8.61 8.62 8.60 8.64 8.56 375.47 k 100% 0.04 0.466% 09/02/2014 4:00 PM
TSX 8.62 8.61 8.62 8.60 8.64 8.56 157.76 k 42.02% 0.04 0.466% 09/02/2014 4:00 PM
Alpha 8.61 8.56 N/A 8.60 8.64 8.56 72.71 k 19.36% 0.03 0.350% 09/02/2014 3:59 PM
TMX Select 8.59 N/A N/A 8.62 8.62 8.57 12.20 k 3.25% 0.01 0.117% 09/02/2014 3:59 PM
Chi-X 8.62 N/A N/A 8.60 8.64 8.57 78.50 k 20.91% 0.03 0.349% 09/02/2014 3:59 PM
Omega 8.61 N/A N/A 8.60 8.61 8.56 8,800 2.34% 0.01 0.116% 09/02/2014 3:59 PM
Pure 8.59 N/A N/A 8.62 8.63 8.57 5,800 1.54% 0.00 0.00% 09/02/2014 3:59 PM
TriAct 8.60 N/A N/A 8.61 8.64 8.57 33.00 k 8.79% 0.00 0.00% 09/02/2014 3:45 PM
CX2 8.60 N/A N/A 8.62 8.62 8.57 6,700 1.78% 0.00 0.00% 09/02/2014 3:59 PM

All times are in ET.

News Headlines for Extendicare Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/02/2014 4:00 PM EDT Q 8.62 1,600 0.04 TSX 222 007
09/02/2014 4:00 PM EDT Q 8.62 800 0.04 TSX 014 007
09/02/2014 4:00 PM EDT Q 8.62 100 0.04 TSX 014 079
09/02/2014 4:00 PM EDT Q 8.62 100 0.04 TSX 222 222
09/02/2014 4:00 PM EDT Q 8.62 300 0.04 TSX 014 072
09/02/2014 4:00 PM EDT Q 8.62 300 0.04 TSX 014 053
09/02/2014 4:00 PM EDT Q 8.62 200 0.04 TSX 065 053
09/02/2014 4:00 PM EDT Q 8.62 400 0.04 TSX 065 079
09/02/2014 4:00 PM EDT Q 8.62 100 0.04 TSX 065 053
09/02/2014 4:00 PM EDT Q 8.62 100 0.04 TSX 065 072
09/02/2014 3:59 PM EDT 8.62 100 0.04 TSX 053 053
09/02/2014 3:59 PM EDT 8.62 100 0.04 CHIX 001 001
09/02/2014 3:59 PM EDT 8.62 100 0.04 TSX 053 053
09/02/2014 3:59 PM EDT E 8.62 99 0.04 TSX 222 036
09/02/2014 3:59 PM EDT E 8.62 20 0.04 TSX 014 036
09/02/2014 3:59 PM EDT 8.61 100 0.03 CHIX 001 001
09/02/2014 3:59 PM EDT 8.61 200 0.03 CHIX 001 001
09/02/2014 3:59 PM EDT 8.61 100 0.03 CHIX 001 001
09/02/2014 3:59 PM EDT W 8.61 100 0.03 TSX 001 039
09/02/2014 3:59 PM EDT W 8.61 300 0.03 TSX 001 072
09/02/2014 3:59 PM EDT W 8.61 100 0.03 TSX 001 079
09/02/2014 3:59 PM EDT W 8.61 200 0.03 TSX 001 039
09/02/2014 3:59 PM EDT W 8.61 100 0.03 TSX 001 039
09/02/2014 3:59 PM EDT W 8.61 100 0.03 TSX 001 079
09/02/2014 3:59 PM EDT W 8.61 100 0.03 ALPHA 001 079
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.