Extendicare Inc. (EXE.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Sept 14, 2023 - Sept 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 13, 2024 | 9.40 | 9.47 | 9.36 | 9.40 | 9.40 | 213,400 |
| Sept 12, 2024 | 9.14 | 9.44 | 9.13 | 9.41 | 9.41 | 441,900 |
| Sept 11, 2024 | 9.01 | 9.14 | 8.95 | 9.12 | 9.12 | 171,400 |
| Sept 10, 2024 | 8.92 | 9.09 | 8.86 | 9.09 | 9.09 | 271,700 |
| Sept 09, 2024 | 8.84 | 8.95 | 8.79 | 8.90 | 8.90 | 232,200 |
| Sept 06, 2024 | 8.82 | 8.95 | 8.77 | 8.84 | 8.84 | 156,000 |
| Sept 05, 2024 | 9.11 | 9.16 | 8.86 | 8.88 | 8.88 | 139,700 |
| Sept 04, 2024 | 8.92 | 9.16 | 8.91 | 9.14 | 9.14 | 398,900 |
| Sept 03, 2024 | 8.62 | 8.92 | 8.62 | 8.91 | 8.91 | 361,500 |
| Aug 30, 2024 | 8.61 | 8.70 | 8.61 | 8.66 | 8.66 | 161,200 |
| Aug 30, 2024 | 0.04 Dividend | |||||
| Aug 29, 2024 | 8.67 | 8.77 | 8.65 | 8.67 | 8.63 | 162,600 |
| Aug 28, 2024 | 8.69 | 8.70 | 8.57 | 8.66 | 8.62 | 115,800 |
| Aug 27, 2024 | 8.66 | 8.78 | 8.65 | 8.68 | 8.64 | 141,400 |
| Aug 26, 2024 | 8.74 | 8.78 | 8.62 | 8.72 | 8.68 | 116,300 |
| Aug 23, 2024 | 8.59 | 8.78 | 8.59 | 8.71 | 8.67 | 166,200 |
| Aug 22, 2024 | 8.57 | 8.62 | 8.54 | 8.57 | 8.53 | 120,700 |
| Aug 21, 2024 | 8.48 | 8.61 | 8.47 | 8.57 | 8.53 | 139,300 |
| Aug 20, 2024 | 8.40 | 8.56 | 8.40 | 8.46 | 8.42 | 344,600 |
| Aug 19, 2024 | 8.20 | 8.45 | 8.20 | 8.38 | 8.34 | 313,000 |
| Aug 16, 2024 | 8.29 | 8.40 | 8.17 | 8.19 | 8.15 | 165,200 |
| Aug 15, 2024 | 8.24 | 8.30 | 8.23 | 8.25 | 8.21 | 124,400 |
| Aug 14, 2024 | 8.15 | 8.30 | 8.15 | 8.23 | 8.19 | 291,800 |
| Aug 13, 2024 | 7.75 | 8.17 | 7.75 | 8.13 | 8.09 | 562,700 |
| Aug 12, 2024 | 7.70 | 7.73 | 7.58 | 7.62 | 7.58 | 44,200 |
| Aug 09, 2024 | 7.67 | 7.75 | 7.66 | 7.73 | 7.69 | 66,500 |
| Aug 08, 2024 | 7.51 | 7.73 | 7.51 | 7.67 | 7.63 | 58,900 |
| Aug 07, 2024 | 7.55 | 7.62 | 7.49 | 7.54 | 7.51 | 88,100 |
| Aug 06, 2024 | 7.48 | 7.58 | 7.44 | 7.54 | 7.51 | 187,700 |
| Aug 02, 2024 | 7.65 | 7.68 | 7.55 | 7.64 | 7.60 | 118,900 |
| Aug 01, 2024 | 7.85 | 7.93 | 7.69 | 7.71 | 7.67 | 132,600 |
| Jul 31, 2024 | 7.83 | 7.96 | 7.78 | 7.91 | 7.87 | 275,700 |
| Jul 31, 2024 | 0.04 Dividend | |||||
| Jul 30, 2024 | 7.59 | 7.84 | 7.59 | 7.75 | 7.67 | 134,600 |
| Jul 29, 2024 | 7.74 | 7.80 | 7.63 | 7.68 | 7.61 | 162,400 |
| Jul 26, 2024 | 7.62 | 7.73 | 7.59 | 7.71 | 7.63 | 97,600 |
| Jul 25, 2024 | 7.51 | 7.68 | 7.51 | 7.64 | 7.57 | 78,200 |
| Jul 24, 2024 | 7.53 | 7.62 | 7.51 | 7.56 | 7.49 | 82,500 |
| Jul 23, 2024 | 7.44 | 7.58 | 7.44 | 7.55 | 7.48 | 73,800 |
| Jul 22, 2024 | 7.35 | 7.51 | 7.34 | 7.48 | 7.41 | 135,800 |
| Jul 19, 2024 | 7.39 | 7.40 | 7.34 | 7.38 | 7.31 | 26,000 |
| Jul 18, 2024 | 7.35 | 7.40 | 7.31 | 7.36 | 7.29 | 42,500 |
| Jul 17, 2024 | 7.29 | 7.38 | 7.28 | 7.33 | 7.26 | 64,400 |
| Jul 16, 2024 | 7.29 | 7.34 | 7.21 | 7.33 | 7.26 | 77,400 |
| Jul 15, 2024 | 7.25 | 7.33 | 7.20 | 7.24 | 7.17 | 128,000 |
| Jul 12, 2024 | 7.30 | 7.31 | 7.24 | 7.27 | 7.20 | 102,200 |
| Jul 11, 2024 | 7.27 | 7.33 | 7.26 | 7.27 | 7.20 | 45,400 |
| Jul 10, 2024 | 7.31 | 7.32 | 7.26 | 7.29 | 7.22 | 33,800 |
| Jul 09, 2024 | 7.26 | 7.34 | 7.24 | 7.30 | 7.23 | 79,900 |
| Jul 08, 2024 | 7.22 | 7.30 | 7.17 | 7.28 | 7.21 | 157,300 |
| Jul 05, 2024 | 7.24 | 7.29 | 7.17 | 7.20 | 7.13 | 59,700 |
| Jul 04, 2024 | 7.22 | 7.22 | 7.15 | 7.20 | 7.13 | 49,200 |
| Jul 03, 2024 | 7.15 | 7.26 | 7.15 | 7.15 | 7.08 | 68,100 |
| Jul 02, 2024 | 7.29 | 7.29 | 7.10 | 7.19 | 7.12 | 69,100 |
| Jun 28, 2024 | 7.30 | 7.30 | 7.21 | 7.24 | 7.17 | 59,100 |
| Jun 28, 2024 | 0.04 Dividend | |||||
| Jun 27, 2024 | 7.21 | 7.32 | 7.21 | 7.30 | 7.19 | 123,000 |
| Jun 26, 2024 | 7.26 | 7.26 | 7.20 | 7.23 | 7.12 | 66,800 |
| Jun 25, 2024 | 7.31 | 7.32 | 7.22 | 7.24 | 7.13 | 59,800 |
| Jun 24, 2024 | 7.26 | 7.35 | 7.19 | 7.31 | 7.20 | 86,700 |
| Jun 21, 2024 | 7.27 | 7.33 | 7.22 | 7.26 | 7.15 | 136,300 |
| Jun 20, 2024 | 7.33 | 7.40 | 7.27 | 7.30 | 7.19 | 102,100 |
| Jun 19, 2024 | 7.40 | 7.44 | 7.31 | 7.38 | 7.27 | 36,900 |
| Jun 18, 2024 | 7.36 | 7.44 | 7.29 | 7.34 | 7.23 | 112,200 |
| Jun 17, 2024 | 7.48 | 7.63 | 7.37 | 7.37 | 7.26 | 108,000 |
| Jun 14, 2024 | 7.47 | 7.60 | 7.40 | 7.54 | 7.43 | 96,500 |
| Jun 13, 2024 | 7.50 | 7.53 | 7.41 | 7.48 | 7.37 | 75,300 |
| Jun 12, 2024 | 7.50 | 7.58 | 7.46 | 7.48 | 7.37 | 65,700 |
| Jun 11, 2024 | 7.50 | 7.51 | 7.40 | 7.47 | 7.36 | 60,400 |
| Jun 10, 2024 | 7.53 | 7.53 | 7.43 | 7.49 | 7.38 | 49,700 |
| Jun 07, 2024 | 7.54 | 7.58 | 7.47 | 7.52 | 7.41 | 45,000 |
| Jun 06, 2024 | 7.47 | 7.60 | 7.47 | 7.57 | 7.46 | 116,400 |
| Jun 05, 2024 | 7.54 | 7.57 | 7.45 | 7.46 | 7.35 | 50,800 |
| Jun 04, 2024 | 7.28 | 7.55 | 7.27 | 7.55 | 7.44 | 134,000 |
| Jun 03, 2024 | 7.34 | 7.39 | 7.22 | 7.29 | 7.18 | 131,300 |
| May 31, 2024 | 7.43 | 7.43 | 7.28 | 7.43 | 7.32 | 161,000 |
| May 31, 2024 | 0.04 Dividend | |||||
| May 30, 2024 | 7.36 | 7.41 | 7.32 | 7.40 | 7.25 | 87,800 |
| May 29, 2024 | 7.35 | 7.43 | 7.33 | 7.36 | 7.21 | 79,500 |
| May 28, 2024 | 7.50 | 7.53 | 7.38 | 7.41 | 7.26 | 118,700 |
| May 27, 2024 | 7.51 | 7.55 | 7.48 | 7.54 | 7.39 | 34,700 |
| May 24, 2024 | 7.48 | 7.53 | 7.41 | 7.43 | 7.28 | 117,300 |
| May 23, 2024 | 7.89 | 7.89 | 7.45 | 7.45 | 7.30 | 150,400 |
| May 22, 2024 | 7.81 | 8.04 | 7.81 | 7.87 | 7.71 | 757,600 |
| May 21, 2024 | 7.83 | 7.90 | 7.82 | 7.83 | 7.67 | 162,200 |
| May 17, 2024 | 7.26 | 7.90 | 7.26 | 7.83 | 7.67 | 832,600 |
| May 16, 2024 | 7.72 | 7.72 | 7.20 | 7.28 | 7.13 | 548,600 |
| May 15, 2024 | 7.69 | 7.78 | 7.69 | 7.72 | 7.56 | 162,400 |
| May 14, 2024 | 7.71 | 7.72 | 7.64 | 7.67 | 7.51 | 65,900 |
| May 13, 2024 | 7.70 | 7.80 | 7.66 | 7.74 | 7.58 | 132,000 |
| May 10, 2024 | 7.54 | 7.73 | 7.53 | 7.68 | 7.52 | 237,300 |
| May 09, 2024 | 7.50 | 7.53 | 7.41 | 7.50 | 7.35 | 102,200 |
| May 08, 2024 | 7.40 | 7.50 | 7.40 | 7.49 | 7.34 | 171,800 |
| May 07, 2024 | 7.51 | 7.54 | 7.43 | 7.43 | 7.28 | 40,500 |
| May 06, 2024 | 7.45 | 7.58 | 7.45 | 7.51 | 7.36 | 86,000 |
| May 03, 2024 | 7.50 | 7.56 | 7.42 | 7.43 | 7.28 | 97,800 |
| May 02, 2024 | 7.36 | 7.46 | 7.33 | 7.41 | 7.26 | 92,400 |
| May 01, 2024 | 7.25 | 7.36 | 7.22 | 7.32 | 7.17 | 89,000 |
| Apr 30, 2024 | 7.26 | 7.38 | 7.25 | 7.25 | 7.10 | 68,200 |
| Apr 29, 2024 | 7.31 | 7.38 | 7.26 | 7.35 | 7.20 | 160,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.