TMX group TMXmoney

Extendicare Inc. (EXE)
Market: CDN Consolidated
$ 6.90
Nov 27, 2014, 9:37 PM EST
Change: -0.04 (-0.58%)
Volume: 239,428
Day Low
6.86
Day High
7.00
Company Chart
Detailed Quote
Open: 6.94 EPS: -0.39
High: 7.00 Ex-Div Date: 11/26/2014
Low: 6.86 Dividend: 0.040 
Prev. Close: 6.94 Yield: 6.916
Bid: 0.00 Div. Frequency: Monthly
Bid Size: 0 Shares Out.: 88,023,278
Ask: 0.00 P/E Ratio: N/A
Ask Size: 0 P/B Ratio: 690.000
Market Cap: 607,360,618 Exchange: TSX
Beta: 1.081 VWAP: 6.925084
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 6.90 N/A N/A 6.94 7.00 6.86 239.42 k 100% -0.04 -0.576% 11/27/2014 3:59 PM
TSX 6.92 6.88 6.95 6.94 6.99 6.86 158.62 k 66.25% -0.02 -0.288% 11/27/2014 3:57 PM
Alpha 6.89 N/A N/A 6.91 7.00 6.86 33.70 k 14.08% -0.05 -0.720% 11/27/2014 3:59 PM
TMX Select 6.90 N/A N/A 6.93 6.98 6.89 1,900 0.79% -0.04 -0.576% 11/27/2014 3:54 PM
Chi-X 6.90 N/A N/A 6.95 6.99 6.87 30.40 k 12.70% -0.04 -0.576% 11/27/2014 3:59 PM
Omega 6.91 N/A N/A 6.92 6.99 6.89 4,400 1.84% -0.02 -0.289% 11/27/2014 3:59 PM
Pure 6.92 N/A N/A 6.90 6.99 6.89 5,500 2.30% -0.02 -0.288% 11/27/2014 3:58 PM
TriAct 6.90 N/A N/A 6.94 6.94 6.89 3,200 1.34% -0.04 -0.577% 11/27/2014 3:48 PM
CX2 6.92 N/A N/A 6.92 6.97 6.89 1,700 0.71% -0.01 -0.144% 11/27/2014 3:57 PM

All times are in ET.

News Headlines for Extendicare Inc.
11:15 AM EST
November 07, 2014
IIROC Trade Resumption - EXE - Canada Newswire
10:58 AM EST
November 07, 2014
IIROC Trading Halt - EXE - Canada Newswire
10:57 AM EST
November 07, 2014
IIROC Trade Resumption - Extendicare Inc. - Newsfile
10:41 AM EST
November 07, 2014
IIROC Trade Halt - Extendicare Inc. - Newsfile
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
11/27/2014 3:59 PM EST 6.90 100 -0.04 CHIX 002 001
11/27/2014 3:59 PM EST 6.89 100 -0.05 ALPHA 039 065
11/27/2014 3:59 PM EST 6.89 100 -0.05 ALPHA 039 065
11/27/2014 3:59 PM EST 6.91 100 -0.03 OMEGA 007 065
11/27/2014 3:59 PM EST 6.90 100 -0.04 ALPHA 039 065
11/27/2014 3:58 PM EST 6.92 100 -0.02 PURE 001 065
11/27/2014 3:57 PM EST 6.92 100 -0.02 PURE 001 065
11/27/2014 3:57 PM EST 6.92 100 -0.02 CX2 001 001
11/27/2014 3:57 PM EST 6.92 100 -0.02 CHIX 001 001
11/27/2014 3:57 PM EST 6.92 100 -0.02 CHIX 001 001
11/27/2014 3:57 PM EST 6.92 300 -0.02 CHIX 001 001
11/27/2014 3:57 PM EST 6.92 100 -0.02 CHIX 001 001
11/27/2014 3:57 PM EST 6.92 100 -0.02 CHIX 001 001
11/27/2014 3:57 PM EST 6.92 200 -0.02 TSX 001 001
11/27/2014 3:57 PM EST 6.92 100 -0.02 TSX 001 001
11/27/2014 3:57 PM EST 6.92 200 -0.02 TSX 001 001
11/27/2014 3:57 PM EST 6.92 100 -0.02 TSX 039 001
11/27/2014 3:57 PM EST 6.92 100 -0.02 TSX 039 001
11/27/2014 3:57 PM EST 6.92 100 -0.02 TSX 039 001
11/27/2014 3:57 PM EST 6.92 100 -0.02 TSX 039 001
11/27/2014 3:57 PM EST 6.92 100 -0.02 ALPHA 039 001
11/27/2014 3:57 PM EST 6.92 100 -0.02 ALPHA 039 001
11/27/2014 3:57 PM EST 6.92 100 -0.02 ALPHA 039 001
11/27/2014 3:57 PM EST 6.92 100 -0.02 OMEGA 001 065
11/27/2014 3:55 PM EST 6.91 100 -0.03 OMEGA 080 065
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