Canada Markets closed

Extendicare Inc. (EXE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.63+0.04 (+0.61%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 01, 20216.666.726.626.636.63423,905
Nov. 30, 20216.806.846.516.596.591,414,000
Nov. 29, 20217.037.036.806.826.82387,800
Nov. 29, 20210.04 Dividend
Nov. 26, 20216.977.046.907.026.98432,600
Nov. 25, 20216.987.156.987.147.10163,900
Nov. 24, 20216.957.016.956.986.94133,300
Nov. 23, 20217.007.066.966.986.94217,700
Nov. 22, 20217.147.156.977.026.98392,600
Nov. 19, 20217.187.227.077.137.09278,300
Nov. 18, 20217.257.277.187.217.17176,100
Nov. 17, 20217.277.277.217.237.19133,600
Nov. 16, 20217.257.317.247.267.22133,000
Nov. 15, 20217.307.347.207.267.22262,400
Nov. 12, 20217.307.337.297.317.27188,600
Nov. 11, 20217.337.347.307.317.27115,600
Nov. 10, 20217.307.357.287.287.24157,300
Nov. 09, 20217.287.327.257.327.28250,800
Nov. 08, 20217.397.407.257.297.25360,200
Nov. 05, 20217.327.447.277.437.39249,300
Nov. 04, 20217.327.387.317.347.30103,800
Nov. 03, 20217.337.387.307.337.29118,400
Nov. 02, 20217.407.457.287.347.30170,800
Nov. 01, 20217.267.387.227.377.33220,400
Oct. 29, 20217.217.327.207.247.20570,300
Oct. 28, 20217.187.217.157.207.16134,800
Oct. 28, 20210.04 Dividend
Oct. 27, 20217.207.227.167.187.10209,000
Oct. 26, 20217.257.257.157.207.12246,500
Oct. 25, 20217.237.267.207.257.17107,000
Oct. 22, 20217.207.237.167.207.12183,500
Oct. 21, 20217.217.247.157.177.09190,300
Oct. 20, 20217.307.307.177.227.14263,300
Oct. 19, 20217.167.297.157.297.21351,500
Oct. 18, 20217.267.267.147.157.07253,700
Oct. 15, 20217.307.307.187.227.14247,600
Oct. 14, 20217.317.347.257.267.18170,700
Oct. 13, 20217.227.297.167.277.19226,900
Oct. 12, 20217.137.197.087.197.11165,300
Oct. 08, 20217.167.187.097.147.06209,600
Oct. 07, 20217.197.237.117.127.04334,700
Oct. 06, 20217.227.227.077.187.10234,800
Oct. 05, 20217.187.347.187.257.17188,500
Oct. 04, 20217.247.297.137.197.11243,000
Oct. 01, 20217.307.317.167.257.17413,600
Sep. 30, 20217.467.467.317.347.26213,200
Sep. 29, 20217.517.537.427.447.36173,800
Sep. 28, 20217.657.677.477.477.39366,800
Sep. 28, 20210.04 Dividend
Sep. 27, 20217.717.747.657.697.56246,900
Sep. 24, 20217.757.767.677.707.57131,600
Sep. 23, 20217.727.807.717.727.59184,400
Sep. 22, 20217.767.787.717.767.63172,200
Sep. 21, 20217.757.837.697.697.56244,700
Sep. 20, 20217.917.917.657.717.58246,900
Sep. 17, 20217.917.947.877.927.79120,500
Sep. 16, 20217.907.927.827.897.76147,400
Sep. 15, 20217.917.917.827.847.71188,900
Sep. 14, 20217.947.967.837.917.78168,500
Sep. 13, 20217.877.987.877.907.77151,600
Sep. 10, 20217.877.937.847.877.74112,700
Sep. 09, 20217.867.957.837.847.71159,000
Sep. 08, 20217.957.967.797.907.77221,300
Sep. 07, 20218.058.077.927.947.81189,900
Sep. 03, 20218.078.088.028.077.9494,800
Sep. 02, 20218.108.138.058.097.9687,200
Sep. 01, 20218.098.168.028.067.93135,100
Aug. 31, 20218.078.188.078.148.01251,000
Aug. 30, 20218.108.138.068.097.96170,100
Aug. 30, 20210.04 Dividend
Aug. 27, 20218.218.218.108.157.98144,500
Aug. 26, 20218.238.238.138.167.9998,900
Aug. 25, 20218.218.268.168.238.0692,700
Aug. 24, 20218.198.208.108.198.02109,100
Aug. 23, 20218.078.158.038.127.95169,200
Aug. 20, 20218.038.077.988.017.84189,400
Aug. 19, 20218.028.097.998.057.88177,500
Aug. 18, 20218.008.147.978.087.91203,500
Aug. 17, 20218.008.047.938.017.84133,800
Aug. 16, 20218.008.027.918.017.84140,800
Aug. 13, 20217.857.977.847.967.79155,500
Aug. 12, 20218.018.017.867.877.70220,500
Aug. 11, 20218.008.027.938.007.83164,600
Aug. 10, 20217.988.077.878.057.88186,600
Aug. 09, 20218.288.347.947.967.79467,300
Aug. 06, 20218.168.327.788.298.11628,900
Aug. 05, 20218.218.258.168.218.04106,800
Aug. 04, 20218.248.248.138.198.0294,700
Aug. 03, 20218.198.268.138.248.07113,700
Jul. 30, 20218.308.318.208.288.10157,000
Jul. 29, 20218.398.428.298.308.1299,900
Jul. 29, 20210.04 Dividend
Jul. 28, 20218.338.428.308.418.19100,100
Jul. 27, 20218.428.448.348.378.15153,700
Jul. 26, 20218.488.488.368.388.16142,900
Jul. 23, 20218.588.588.488.498.2773,100
Jul. 22, 20218.588.588.508.538.31109,100
Jul. 21, 20218.568.618.538.608.38111,000
Jul. 20, 20218.388.628.378.538.31123,700
Jul. 19, 20218.398.488.358.388.16192,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...