TMX group TMXmoney

Extendicare Inc. (EXE)
Market: CDN Consolidated
$ 7.37
Jul 24, 2014, 11:24 PM EDT
Change: 0.14 (1.94%)
Volume: 229,484

Day Low
7.23
Day High
7.39
Company Chart
Detailed Quote
Open: 7.25 EPS: 0.06
High: 7.39 Ex-Div Date: 07/29/2014
Low: 7.23 Dividend: 0.040 
Prev. Close: 7.23 Yield: 6.639
Bid: 7.30 Div. Frequency: Monthly
Bid Size: 2,800 Shares Out.: 87,745,109
Ask: 7.38 P/E Ratio: 679.900
Ask Size: 4,900 P/B Ratio: 16.750
Market Cap: 646,681,453 Exchange: TSX
Beta: 1.193 VWAP: 7.055522
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 7.37 7.30 7.38 7.25 7.39 7.23 229.48 k 100% 0.14 1.936% 07/24/2014 4:01 PM
TSX 7.37 7.30 7.38 7.25 7.39 7.23 120.96 k 52.71% 0.14 1.936% 07/24/2014 4:00 PM
Alpha 7.37 N/A N/A 7.26 7.38 7.25 29.70 k 12.94% 0.14 1.936% 07/24/2014 3:59 PM
TMX Select 7.35 N/A N/A 7.26 7.38 7.26 5,700 2.48% 0.12 1.660% 07/24/2014 3:59 PM
Chi-X 7.36 N/A N/A 7.25 7.39 7.25 38.40 k 16.73% 0.13 1.798% 07/24/2014 3:59 PM
Omega 7.37 N/A N/A 7.25 7.38 7.25 27.89 k 12.16% 0.14 1.936% 07/24/2014 3:59 PM
Pure 7.35 N/A N/A 7.26 7.37 7.26 2,818 1.23% 0.12 1.660% 07/24/2014 4:01 PM
TriAct 7.35 N/A N/A 7.34 7.37 7.34 500 0.22% 0.12 1.661% 07/24/2014 3:56 PM
CX2 7.34 N/A N/A 7.26 7.37 7.26 3,400 1.48% 0.12 1.662% 07/24/2014 3:58 PM
LYNX 7.02 N/A N/A 0.00 0.00 0.00 100 0.04% 0.00 0.00% 07/24/2014 1:33 PM

All times are in ET.

News Headlines for Extendicare Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/24/2014 4:01 PM EDT E 7.37 18 0.14 PURE 015 015
07/24/2014 4:00 PM EDT Q 7.37 500 0.14 TSX 009 079
07/24/2014 4:00 PM EDT Q 7.37 100 0.14 TSX 072 039
07/24/2014 4:00 PM EDT Q 7.37 100 0.14 TSX 072 053
07/24/2014 4:00 PM EDT Q 7.37 700 0.14 TSX 072 002
07/24/2014 4:00 PM EDT Q 7.37 100 0.14 TSX 072 079
07/24/2014 4:00 PM EDT Q 7.37 100 0.14 TSX 072 079
07/24/2014 4:00 PM EDT Q 7.37 200 0.14 TSX 072 072
07/24/2014 4:00 PM EDT Q 7.37 200 0.14 TSX 072 001
07/24/2014 4:00 PM EDT Q 7.37 400 0.14 TSX 072 053
07/24/2014 4:00 PM EDT Q 7.37 100 0.14 TSX 072 001
07/24/2014 4:00 PM EDT Q 7.37 200 0.14 TSX 001 001
07/24/2014 4:00 PM EDT Q 7.37 200 0.14 TSX 001 079
07/24/2014 3:59 PM EDT 7.37 100 0.14 TSX 001 079
07/24/2014 3:59 PM EDT 7.37 300 0.14 TSX 053 053
07/24/2014 3:59 PM EDT 7.37 100 0.14 TSX 053 053
07/24/2014 3:59 PM EDT 7.36 300 0.13 TSX 001 072
07/24/2014 3:59 PM EDT 7.37 100 0.14 ALPHA 001 039
07/24/2014 3:59 PM EDT 7.37 200 0.14 ALPHA 001 039
07/24/2014 3:59 PM EDT 7.37 100 0.14 ALPHA 001 079
07/24/2014 3:59 PM EDT 7.37 100 0.14 ALPHA 001 079
07/24/2014 3:59 PM EDT 7.36 100 0.13 TSX 013 079
07/24/2014 3:59 PM EDT 7.36 100 0.13 TSX 065 079
07/24/2014 3:59 PM EDT 7.36 100 0.13 TSX 065 065
07/24/2014 3:59 PM EDT 7.37 100 0.14 OMEGA 001 001
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.