Canada markets closed

Extendicare Inc. (EXE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
7.22-0.02 (-0.28%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 19, 20227.267.267.187.227.22124,638
Jan. 18, 20227.227.247.137.247.24183,000
Jan. 17, 20227.207.267.207.227.22120,600
Jan. 14, 20227.187.207.127.207.20135,400
Jan. 13, 20227.307.307.177.207.20191,300
Jan. 12, 20227.287.337.237.267.26149,500
Jan. 11, 20227.277.327.247.317.31113,600
Jan. 10, 20227.287.297.207.277.27190,000
Jan. 07, 20227.267.337.227.257.25146,800
Jan. 06, 20227.317.347.227.247.24181,000
Jan. 05, 20227.447.447.287.317.31201,500
Jan. 04, 20227.327.447.237.427.42294,400
Dec. 31, 20217.297.317.217.307.30114,700
Dec. 30, 20217.237.327.217.317.31242,700
Dec. 30, 20210.04 Dividend
Dec. 29, 20217.157.247.157.237.19334,300
Dec. 24, 20217.207.207.177.177.1339,100
Dec. 23, 20217.107.237.107.167.12210,900
Dec. 22, 20217.057.187.057.157.11176,900
Dec. 21, 20217.017.137.017.077.03179,300
Dec. 20, 20216.987.016.907.016.97257,700
Dec. 17, 20216.977.046.957.026.98298,000
Dec. 16, 20216.997.066.956.976.931,732,300
Dec. 15, 20217.007.026.907.026.98213,800
Dec. 14, 20217.037.116.956.976.93209,700
Dec. 13, 20217.117.156.997.057.01253,400
Dec. 10, 20217.127.157.087.127.08192,300
Dec. 09, 20217.087.197.047.047.00244,500
Dec. 08, 20216.917.086.917.067.02236,900
Dec. 07, 20216.957.006.906.926.88235,800
Dec. 06, 20216.766.946.746.926.88223,300
Dec. 03, 20216.806.806.676.716.67196,600
Dec. 02, 20216.626.786.626.766.72267,000
Dec. 01, 20216.666.726.626.636.59424,200
Nov. 30, 20216.806.846.516.596.551,414,000
Nov. 29, 20217.037.036.806.826.78387,800
Nov. 29, 20210.04 Dividend
Nov. 26, 20216.977.046.907.026.94432,600
Nov. 25, 20216.987.156.987.147.06163,900
Nov. 24, 20216.957.016.956.986.90133,300
Nov. 23, 20217.007.066.966.986.90217,700
Nov. 22, 20217.147.156.977.026.94392,600
Nov. 19, 20217.187.227.077.137.05278,300
Nov. 18, 20217.257.277.187.217.13176,100
Nov. 17, 20217.277.277.217.237.15133,600
Nov. 16, 20217.257.317.247.267.18133,000
Nov. 15, 20217.307.347.207.267.18262,400
Nov. 12, 20217.307.337.297.317.23188,600
Nov. 11, 20217.337.347.307.317.23115,600
Nov. 10, 20217.307.357.287.287.20157,300
Nov. 09, 20217.287.327.257.327.24250,800
Nov. 08, 20217.397.407.257.297.21360,200
Nov. 05, 20217.327.447.277.437.35249,300
Nov. 04, 20217.327.387.317.347.26103,800
Nov. 03, 20217.337.387.307.337.25118,400
Nov. 02, 20217.407.457.287.347.26170,800
Nov. 01, 20217.267.387.227.377.29220,400
Oct. 29, 20217.217.327.207.247.16570,300
Oct. 28, 20217.187.217.157.207.12134,800
Oct. 28, 20210.04 Dividend
Oct. 27, 20217.207.227.167.187.06209,000
Oct. 26, 20217.257.257.157.207.08246,500
Oct. 25, 20217.237.267.207.257.13107,000
Oct. 22, 20217.207.237.167.207.08183,500
Oct. 21, 20217.217.247.157.177.05190,300
Oct. 20, 20217.307.307.177.227.10263,300
Oct. 19, 20217.167.297.157.297.17351,500
Oct. 18, 20217.267.267.147.157.03253,700
Oct. 15, 20217.307.307.187.227.10247,600
Oct. 14, 20217.317.347.257.267.14170,700
Oct. 13, 20217.227.297.167.277.15226,900
Oct. 12, 20217.137.197.087.197.07165,300
Oct. 08, 20217.167.187.097.147.02209,600
Oct. 07, 20217.197.237.117.127.00334,700
Oct. 06, 20217.227.227.077.187.06234,800
Oct. 05, 20217.187.347.187.257.13188,500
Oct. 04, 20217.247.297.137.197.07243,000
Oct. 01, 20217.307.317.167.257.13413,600
Sep. 30, 20217.467.467.317.347.22213,200
Sep. 29, 20217.517.537.427.447.32173,800
Sep. 28, 20217.657.677.477.477.35366,800
Sep. 28, 20210.04 Dividend
Sep. 27, 20217.717.747.657.697.52246,900
Sep. 24, 20217.757.767.677.707.53131,600
Sep. 23, 20217.727.807.717.727.55184,400
Sep. 22, 20217.767.787.717.767.59172,200
Sep. 21, 20217.757.837.697.697.52244,700
Sep. 20, 20217.917.917.657.717.54246,900
Sep. 17, 20217.917.947.877.927.75120,500
Sep. 16, 20217.907.927.827.897.72147,400
Sep. 15, 20217.917.917.827.847.67188,900
Sep. 14, 20217.947.967.837.917.74168,500
Sep. 13, 20217.877.987.877.907.73151,600
Sep. 10, 20217.877.937.847.877.70112,700
Sep. 09, 20217.867.957.837.847.67159,000
Sep. 08, 20217.957.967.797.907.73221,300
Sep. 07, 20218.058.077.927.947.77189,900
Sep. 03, 20218.078.088.028.077.8994,800
Sep. 02, 20218.108.138.058.097.9187,200
Sep. 01, 20218.098.168.028.067.88135,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...