Extendicare Inc. (EXE.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 19, 2022 | 7.03 | 7.14 | 6.99 | 7.13 | 7.13 | 146,719 |
| May 18, 2022 | 7.07 | 7.09 | 7.01 | 7.04 | 7.04 | 142,100 |
| May 17, 2022 | 7.11 | 7.20 | 7.09 | 7.10 | 7.10 | 200,700 |
| May 16, 2022 | 7.17 | 7.17 | 6.96 | 7.07 | 7.07 | 367,000 |
| May 13, 2022 | 7.06 | 7.24 | 6.98 | 7.17 | 7.17 | 258,000 |
| May 12, 2022 | 6.90 | 7.02 | 6.87 | 6.87 | 6.87 | 327,100 |
| May 11, 2022 | 6.95 | 7.01 | 6.90 | 6.90 | 6.90 | 145,700 |
| May 10, 2022 | 7.06 | 7.13 | 6.95 | 6.95 | 6.95 | 297,700 |
| May 09, 2022 | 7.12 | 7.13 | 6.98 | 6.99 | 6.99 | 252,000 |
| May 06, 2022 | 7.11 | 7.16 | 7.05 | 7.14 | 7.14 | 138,100 |
| May 05, 2022 | 7.26 | 7.26 | 7.08 | 7.12 | 7.12 | 166,700 |
| May 04, 2022 | 7.16 | 7.28 | 7.10 | 7.25 | 7.25 | 142,600 |
| May 03, 2022 | 7.12 | 7.19 | 7.10 | 7.14 | 7.14 | 235,900 |
| May 02, 2022 | 7.24 | 7.28 | 7.10 | 7.12 | 7.12 | 202,000 |
| Apr 29, 2022 | 7.34 | 7.35 | 7.25 | 7.27 | 7.27 | 278,800 |
| Apr 28, 2022 | 7.44 | 7.46 | 7.31 | 7.37 | 7.37 | 229,600 |
| Apr 27, 2022 | 7.60 | 7.60 | 7.45 | 7.47 | 7.47 | 242,400 |
| Apr 26, 2022 | 7.75 | 7.76 | 7.56 | 7.60 | 7.60 | 205,000 |
| Apr 25, 2022 | 7.51 | 7.78 | 7.50 | 7.78 | 7.78 | 303,400 |
| Apr 22, 2022 | 7.90 | 7.90 | 7.73 | 7.76 | 7.76 | 182,400 |
| Apr 21, 2022 | 7.94 | 7.96 | 7.89 | 7.91 | 7.91 | 95,100 |
| Apr 20, 2022 | 7.93 | 7.98 | 7.89 | 7.93 | 7.93 | 94,400 |
| Apr 19, 2022 | 7.85 | 7.94 | 7.84 | 7.89 | 7.89 | 124,900 |
| Apr 18, 2022 | 7.93 | 7.94 | 7.84 | 7.84 | 7.84 | 114,400 |
| Apr 14, 2022 | 7.97 | 8.00 | 7.92 | 7.92 | 7.92 | 102,800 |
| Apr 13, 2022 | 7.91 | 7.96 | 7.86 | 7.95 | 7.95 | 102,200 |
| Apr 12, 2022 | 7.92 | 7.92 | 7.86 | 7.88 | 7.88 | 106,700 |
| Apr 11, 2022 | 7.93 | 7.93 | 7.86 | 7.89 | 7.89 | 96,200 |
| Apr 08, 2022 | 7.90 | 7.99 | 7.87 | 7.95 | 7.95 | 133,700 |
| Apr 07, 2022 | 7.92 | 7.95 | 7.87 | 7.89 | 7.89 | 101,000 |
| Apr 06, 2022 | 7.83 | 7.96 | 7.83 | 7.94 | 7.94 | 231,600 |
| Apr 05, 2022 | 7.72 | 7.90 | 7.72 | 7.86 | 7.86 | 212,200 |
| Apr 04, 2022 | 7.80 | 7.80 | 7.72 | 7.72 | 7.72 | 155,700 |
| Apr 01, 2022 | 7.85 | 7.87 | 7.77 | 7.80 | 7.80 | 113,900 |
| Mar 31, 2022 | 7.83 | 7.89 | 7.80 | 7.85 | 7.85 | 311,200 |
| Mar 30, 2022 | 7.87 | 7.91 | 7.80 | 7.85 | 7.85 | 124,900 |
| Mar 29, 2022 | 7.87 | 7.95 | 7.85 | 7.94 | 7.94 | 316,800 |
| Mar 28, 2022 | 7.86 | 7.90 | 7.82 | 7.90 | 7.90 | 92,700 |
| Mar 25, 2022 | 7.84 | 7.89 | 7.82 | 7.89 | 7.89 | 141,900 |
| Mar 24, 2022 | 7.90 | 7.90 | 7.82 | 7.85 | 7.85 | 131,100 |
| Mar 23, 2022 | 7.87 | 7.90 | 7.85 | 7.89 | 7.89 | 129,200 |
| Mar 22, 2022 | 7.92 | 7.95 | 7.87 | 7.88 | 7.88 | 100,200 |
| Mar 21, 2022 | 7.93 | 7.93 | 7.85 | 7.91 | 7.91 | 120,600 |
| Mar 18, 2022 | 7.91 | 7.95 | 7.89 | 7.92 | 7.92 | 209,400 |
| Mar 17, 2022 | 7.90 | 7.95 | 7.86 | 7.94 | 7.94 | 121,400 |
| Mar 16, 2022 | 7.82 | 7.91 | 7.80 | 7.90 | 7.90 | 160,300 |
| Mar 15, 2022 | 7.71 | 7.81 | 7.71 | 7.78 | 7.78 | 103,400 |
| Mar 14, 2022 | 7.76 | 7.80 | 7.71 | 7.73 | 7.73 | 95,300 |
| Mar 11, 2022 | 7.74 | 7.78 | 7.71 | 7.76 | 7.76 | 168,800 |
| Mar 10, 2022 | 7.63 | 7.74 | 7.57 | 7.74 | 7.74 | 220,300 |
| Mar 09, 2022 | 7.60 | 7.72 | 7.60 | 7.65 | 7.65 | 551,100 |
| Mar 08, 2022 | 7.56 | 7.60 | 7.50 | 7.58 | 7.58 | 249,600 |
| Mar 07, 2022 | 7.55 | 7.60 | 7.52 | 7.55 | 7.55 | 168,700 |
| Mar 04, 2022 | 7.65 | 7.68 | 7.56 | 7.61 | 7.61 | 216,900 |
| Mar 03, 2022 | 7.70 | 7.72 | 7.61 | 7.66 | 7.66 | 209,700 |
| Mar 02, 2022 | 7.78 | 7.84 | 7.72 | 7.73 | 7.73 | 233,600 |
| Mar 01, 2022 | 7.63 | 7.77 | 7.63 | 7.73 | 7.73 | 291,900 |
| Feb 28, 2022 | 7.60 | 7.74 | 7.57 | 7.68 | 7.68 | 271,900 |
| Feb 25, 2022 | 7.59 | 7.63 | 7.48 | 7.63 | 7.63 | 224,800 |
| Feb 25, 2022 | 0.04 Dividend | |||||
| Feb 24, 2022 | 7.50 | 7.58 | 7.37 | 7.51 | 7.47 | 253,100 |
| Feb 23, 2022 | 7.63 | 7.65 | 7.56 | 7.59 | 7.55 | 99,600 |
| Feb 22, 2022 | 7.53 | 7.60 | 7.47 | 7.58 | 7.54 | 138,400 |
| Feb 18, 2022 | 7.59 | 7.65 | 7.52 | 7.52 | 7.48 | 156,800 |
| Feb 17, 2022 | 7.64 | 7.72 | 7.60 | 7.61 | 7.57 | 116,100 |
| Feb 16, 2022 | 7.60 | 7.67 | 7.58 | 7.63 | 7.59 | 122,000 |
| Feb 15, 2022 | 7.67 | 7.75 | 7.62 | 7.64 | 7.60 | 162,900 |
| Feb 14, 2022 | 7.81 | 7.83 | 7.65 | 7.65 | 7.61 | 233,700 |
| Feb 11, 2022 | 7.81 | 7.83 | 7.72 | 7.77 | 7.73 | 267,100 |
| Feb 10, 2022 | 7.71 | 7.80 | 7.71 | 7.77 | 7.73 | 254,700 |
| Feb 09, 2022 | 7.68 | 7.79 | 7.65 | 7.77 | 7.73 | 240,000 |
| Feb 08, 2022 | 7.61 | 7.66 | 7.50 | 7.64 | 7.60 | 230,100 |
| Feb 07, 2022 | 7.46 | 7.64 | 7.42 | 7.59 | 7.55 | 364,300 |
| Feb 04, 2022 | 7.33 | 7.47 | 7.33 | 7.46 | 7.42 | 297,900 |
| Feb 03, 2022 | 7.16 | 7.38 | 7.16 | 7.32 | 7.28 | 410,900 |
| Feb 02, 2022 | 7.29 | 7.29 | 7.14 | 7.18 | 7.14 | 303,200 |
| Feb 01, 2022 | 7.26 | 7.26 | 7.15 | 7.26 | 7.22 | 326,200 |
| Jan 31, 2022 | 7.18 | 7.28 | 7.17 | 7.26 | 7.22 | 151,000 |
| Jan 28, 2022 | 7.04 | 7.17 | 6.98 | 7.17 | 7.13 | 327,600 |
| Jan 28, 2022 | 0.04 Dividend | |||||
| Jan 27, 2022 | 7.14 | 7.18 | 7.04 | 7.05 | 6.97 | 301,100 |
| Jan 26, 2022 | 7.19 | 7.20 | 7.05 | 7.11 | 7.03 | 192,400 |
| Jan 25, 2022 | 7.07 | 7.14 | 6.96 | 7.11 | 7.03 | 221,200 |
| Jan 24, 2022 | 7.12 | 7.12 | 6.92 | 7.10 | 7.02 | 377,000 |
| Jan 21, 2022 | 7.22 | 7.23 | 7.12 | 7.17 | 7.09 | 325,000 |
| Jan 20, 2022 | 7.25 | 7.33 | 7.22 | 7.24 | 7.16 | 163,900 |
| Jan 19, 2022 | 7.26 | 7.26 | 7.18 | 7.22 | 7.14 | 124,600 |
| Jan 18, 2022 | 7.22 | 7.24 | 7.13 | 7.24 | 7.16 | 183,000 |
| Jan 17, 2022 | 7.20 | 7.26 | 7.20 | 7.22 | 7.14 | 120,600 |
| Jan 14, 2022 | 7.18 | 7.20 | 7.12 | 7.20 | 7.12 | 135,400 |
| Jan 13, 2022 | 7.30 | 7.30 | 7.17 | 7.20 | 7.12 | 191,300 |
| Jan 12, 2022 | 7.28 | 7.33 | 7.23 | 7.26 | 7.18 | 149,500 |
| Jan 11, 2022 | 7.27 | 7.32 | 7.24 | 7.31 | 7.23 | 113,600 |
| Jan 10, 2022 | 7.28 | 7.29 | 7.20 | 7.27 | 7.19 | 190,000 |
| Jan 07, 2022 | 7.26 | 7.33 | 7.22 | 7.25 | 7.17 | 146,800 |
| Jan 06, 2022 | 7.31 | 7.34 | 7.22 | 7.24 | 7.16 | 181,000 |
| Jan 05, 2022 | 7.44 | 7.44 | 7.28 | 7.31 | 7.23 | 201,500 |
| Jan 04, 2022 | 7.32 | 7.44 | 7.23 | 7.42 | 7.34 | 294,400 |
| Dec 31, 2021 | 7.29 | 7.31 | 7.21 | 7.30 | 7.22 | 114,700 |
| Dec 30, 2021 | 7.23 | 7.32 | 7.21 | 7.31 | 7.23 | 242,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
