Canada markets closed

Extendicare Inc. (EXE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
7.270.00 (0.00%)
At close: 04:00PM EDT
Time Period:
Jul 14, 2023 - Jul 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 20247.307.317.247.277.27102,200
Jul 11, 20247.277.337.267.277.2745,400
Jul 10, 20247.317.327.267.297.2933,800
Jul 09, 20247.267.347.247.307.3079,900
Jul 08, 20247.227.307.177.287.28157,300
Jul 05, 20247.247.297.177.207.2059,700
Jul 04, 20247.227.227.157.207.2049,200
Jul 03, 20247.157.267.157.157.1568,100
Jul 02, 20247.297.297.107.197.1969,100
Jun 28, 20247.307.307.217.247.2459,100
Jun 28, 20240.04 Dividend
Jun 27, 20247.217.327.217.307.26123,000
Jun 26, 20247.267.267.207.237.1966,800
Jun 25, 20247.317.327.227.247.2059,800
Jun 24, 20247.267.357.197.317.2786,700
Jun 21, 20247.277.337.227.267.22136,300
Jun 20, 20247.337.407.277.307.26102,100
Jun 19, 20247.407.447.317.387.3436,900
Jun 18, 20247.367.447.297.347.30112,200
Jun 17, 20247.487.637.377.377.33108,000
Jun 14, 20247.477.607.407.547.5096,500
Jun 13, 20247.507.537.417.487.4475,300
Jun 12, 20247.507.587.467.487.4465,700
Jun 11, 20247.507.517.407.477.4360,400
Jun 10, 20247.537.537.437.497.4549,700
Jun 07, 20247.547.587.477.527.4845,000
Jun 06, 20247.477.607.477.577.53116,400
Jun 05, 20247.547.577.457.467.4250,800
Jun 04, 20247.287.557.277.557.51134,000
Jun 03, 20247.347.397.227.297.25131,300
May 31, 20247.437.437.287.437.39161,000
May 31, 20240.04 Dividend
May 30, 20247.367.417.327.407.3287,800
May 29, 20247.357.437.337.367.2879,500
May 28, 20247.507.537.387.417.33118,700
May 27, 20247.517.557.487.547.4634,700
May 24, 20247.487.537.417.437.35117,300
May 23, 20247.897.897.457.457.37150,400
May 22, 20247.818.047.817.877.78757,600
May 21, 20247.837.907.827.837.75162,200
May 17, 20247.267.907.267.837.75832,600
May 16, 20247.727.727.207.287.20548,600
May 15, 20247.697.787.697.727.64162,400
May 14, 20247.717.727.647.677.5965,900
May 13, 20247.707.807.667.747.66132,000
May 10, 20247.547.737.537.687.60237,300
May 09, 20247.507.537.417.507.42102,200
May 08, 20247.407.507.407.497.41171,800
May 07, 20247.517.547.437.437.3540,500
May 06, 20247.457.587.457.517.4386,000
May 03, 20247.507.567.427.437.3597,800
May 02, 20247.367.467.337.417.3392,400
May 01, 20247.257.367.227.327.2489,000
Apr 30, 20247.267.387.257.257.1768,200
Apr 29, 20247.317.387.267.357.27160,800
Apr 29, 20240.04 Dividend
Apr 26, 20247.327.367.297.307.1857,300
Apr 25, 20247.257.347.237.307.1833,800
Apr 24, 20247.347.387.297.297.1760,300
Apr 23, 20247.297.417.297.357.2361,400
Apr 22, 20247.317.357.277.337.2155,100
Apr 19, 20247.207.287.207.267.14104,000
Apr 18, 20247.287.337.237.247.1297,200
Apr 17, 20247.257.357.257.297.1776,500
Apr 16, 20247.317.387.267.277.1562,800
Apr 15, 20247.377.407.317.317.1998,600
Apr 12, 20247.357.427.327.337.21105,000
Apr 11, 20247.367.457.337.377.25193,600
Apr 10, 20247.327.357.267.307.18186,600
Apr 09, 20247.297.417.297.407.28115,300
Apr 08, 20247.357.357.257.327.2069,700
Apr 05, 20247.327.367.267.297.17130,800
Apr 04, 20247.307.367.287.307.18131,600
Apr 03, 20247.337.407.287.297.17174,000
Apr 02, 20247.507.517.337.337.21137,600
Apr 01, 20247.617.647.517.527.40104,300
Mar 28, 20247.727.777.637.637.5193,600
Mar 27, 20247.617.727.587.707.5788,200
Mar 27, 20240.04 Dividend
Mar 26, 20247.607.737.607.657.4985,600
Mar 25, 20247.657.707.567.607.44109,100
Mar 22, 20247.827.857.657.657.4981,800
Mar 21, 20247.887.907.827.827.65185,100
Mar 20, 20247.717.887.717.887.71231,900
Mar 19, 20247.617.757.587.737.56164,000
Mar 18, 20247.547.627.537.627.46191,100
Mar 15, 20247.387.557.387.497.33479,200
Mar 14, 20247.407.447.327.437.27191,200
Mar 13, 20247.417.477.337.417.25276,900
Mar 12, 20247.327.427.317.387.22179,100
Mar 11, 20247.157.337.157.327.16217,800
Mar 08, 20246.857.326.837.197.04614,200
Mar 07, 20246.636.726.636.716.57203,700
Mar 06, 20246.836.836.656.656.51157,100
Mar 05, 20246.846.876.766.776.6292,100
Mar 04, 20246.866.916.836.856.7072,000
Mar 01, 20246.806.906.786.866.7194,700
Feb 29, 20246.936.946.766.766.62223,800
Feb 28, 20246.846.926.806.926.77109,800
Feb 28, 20240.04 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...