Extendicare Inc. (EXE.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

7.81-0.02 (-0.26%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 11, 2021	7.82	7.92	7.79	7.81	7.81	112,241
May 10, 2021	7.85	7.90	7.78	7.83	7.83	121,100
May 07, 2021	7.82	7.89	7.81	7.84	7.84	140,500
May 06, 2021	7.86	7.91	7.83	7.85	7.85	96,200
May 05, 2021	7.92	7.93	7.83	7.84	7.84	85,900
May 04, 2021	7.80	7.92	7.76	7.92	7.92	161,100
May 03, 2021	7.80	7.85	7.79	7.80	7.80	94,000
Apr. 30, 2021	7.78	7.82	7.71	7.81	7.81	284,500
Apr. 29, 2021	7.76	7.83	7.76	7.79	7.79	409,200
Apr. 29, 2021	0.04 Dividend
Apr. 28, 2021	7.70	7.77	7.67	7.75	7.71	130,700
Apr. 27, 2021	7.60	7.70	7.57	7.67	7.63	136,000
Apr. 26, 2021	7.63	7.68	7.57	7.61	7.57	159,900
Apr. 23, 2021	7.67	7.67	7.58	7.62	7.58	158,800
Apr. 22, 2021	7.64	7.67	7.59	7.66	7.62	150,800
Apr. 21, 2021	7.55	7.65	7.55	7.64	7.60	70,400
Apr. 20, 2021	7.65	7.65	7.48	7.59	7.55	284,500
Apr. 19, 2021	7.71	7.75	7.65	7.66	7.62	153,700
Apr. 16, 2021	7.85	7.89	7.70	7.74	7.70	168,700
Apr. 15, 2021	7.80	7.85	7.78	7.83	7.79	102,800
Apr. 14, 2021	7.77	7.86	7.75	7.76	7.72	69,100
Apr. 13, 2021	7.77	7.81	7.74	7.75	7.71	100,100
Apr. 12, 2021	7.82	7.83	7.75	7.82	7.78	103,700
Apr. 09, 2021	7.80	7.89	7.72	7.83	7.79	180,500
Apr. 08, 2021	7.75	7.78	7.61	7.78	7.74	186,700
Apr. 07, 2021	7.76	7.83	7.69	7.74	7.70	133,100
Apr. 06, 2021	7.82	7.86	7.75	7.78	7.74	120,600
Apr. 05, 2021	7.77	7.83	7.71	7.83	7.79	127,700
Apr. 01, 2021	7.74	7.77	7.69	7.76	7.72	147,500
Mar. 31, 2021	7.73	7.73	7.68	7.70	7.66	136,500
Mar. 30, 2021	7.61	7.74	7.52	7.71	7.67	168,400
Mar. 30, 2021	0.04 Dividend
Mar. 29, 2021	7.70	7.70	7.62	7.67	7.59	413,200
Mar. 26, 2021	7.66	7.74	7.60	7.72	7.64	199,800
Mar. 25, 2021	7.60	7.66	7.49	7.64	7.56	142,400
Mar. 24, 2021	7.51	7.68	7.48	7.65	7.57	284,100
Mar. 23, 2021	7.56	7.56	7.42	7.44	7.36	179,400
Mar. 22, 2021	7.47	7.58	7.46	7.55	7.47	291,700
Mar. 19, 2021	7.33	7.46	7.33	7.45	7.37	202,600
Mar. 18, 2021	7.37	7.38	7.26	7.30	7.22	211,000
Mar. 17, 2021	7.30	7.42	7.23	7.39	7.31	240,700
Mar. 16, 2021	7.28	7.35	7.21	7.30	7.22	167,500
Mar. 15, 2021	7.35	7.40	7.24	7.28	7.20	181,600
Mar. 12, 2021	7.20	7.34	7.09	7.34	7.26	297,000
Mar. 11, 2021	7.35	7.35	7.09	7.16	7.09	402,800
Mar. 10, 2021	7.18	7.35	7.15	7.29	7.21	434,600
Mar. 09, 2021	6.91	7.15	6.88	7.12	7.05	439,300
Mar. 08, 2021	6.94	6.96	6.85	6.88	6.81	253,900
Mar. 05, 2021	6.82	6.93	6.71	6.93	6.86	330,500
Mar. 04, 2021	7.08	7.12	6.77	6.82	6.75	513,300
Mar. 03, 2021	7.27	7.40	7.01	7.07	7.00	638,400
Mar. 02, 2021	7.02	7.33	7.00	7.23	7.16	709,100
Mar. 01, 2021	6.77	7.07	6.75	6.96	6.89	1,047,200
Feb. 26, 2021	6.59	6.77	6.50	6.64	6.57	719,100
Feb. 25, 2021	6.59	6.61	6.49	6.51	6.44	237,200
Feb. 25, 2021	0.04 Dividend
Feb. 24, 2021	6.48	6.60	6.47	6.59	6.48	409,500
Feb. 23, 2021	6.44	6.47	6.32	6.46	6.35	308,000
Feb. 22, 2021	6.41	6.50	6.40	6.44	6.33	235,400
Feb. 19, 2021	6.37	6.43	6.36	6.40	6.30	290,400
Feb. 18, 2021	6.43	6.50	6.36	6.37	6.27	254,300
Feb. 17, 2021	6.45	6.50	6.36	6.48	6.37	394,300
Feb. 16, 2021	6.48	6.60	6.40	6.46	6.35	348,500
Feb. 12, 2021	6.37	6.52	6.36	6.42	6.31	470,800
Feb. 11, 2021	6.42	6.49	6.36	6.39	6.29	419,800
Feb. 10, 2021	6.33	6.41	6.30	6.41	6.31	353,100
Feb. 09, 2021	6.25	6.33	6.21	6.33	6.23	279,100
Feb. 08, 2021	6.26	6.34	6.22	6.26	6.16	252,100
Feb. 05, 2021	6.16	6.28	6.11	6.22	6.12	1,393,800
Feb. 04, 2021	6.16	6.17	6.10	6.13	6.03	285,800
Feb. 03, 2021	6.26	6.26	6.11	6.16	6.06	358,100
Feb. 02, 2021	6.27	6.36	6.23	6.25	6.15	357,400
Feb. 01, 2021	6.16	6.28	6.10	6.23	6.13	615,300
Jan. 29, 2021	6.15	6.22	6.10	6.14	6.04	282,600
Jan. 28, 2021	6.09	6.28	6.06	6.12	6.02	382,100
Jan. 28, 2021	0.04 Dividend
Jan. 27, 2021	6.20	6.28	6.07	6.07	5.93	747,400
Jan. 26, 2021	6.20	6.34	6.20	6.28	6.14	272,700
Jan. 25, 2021	6.11	6.26	6.11	6.22	6.08	287,900
Jan. 22, 2021	6.13	6.15	6.10	6.12	5.98	229,900
Jan. 21, 2021	6.27	6.27	6.13	6.18	6.04	234,400
Jan. 20, 2021	6.18	6.22	6.15	6.22	6.08	124,800
Jan. 19, 2021	6.10	6.20	6.04	6.19	6.05	266,800
Jan. 18, 2021	6.00	6.20	5.99	6.08	5.94	336,800
Jan. 15, 2021	5.82	6.00	5.80	5.96	5.82	508,000
Jan. 14, 2021	6.13	6.17	5.85	5.88	5.75	1,014,300
Jan. 13, 2021	6.20	6.25	6.10	6.18	6.04	308,800
Jan. 12, 2021	6.27	6.27	6.20	6.22	6.08	224,200
Jan. 11, 2021	6.28	6.30	6.22	6.26	6.12	194,900
Jan. 08, 2021	6.33	6.38	6.30	6.31	6.17	163,500
Jan. 07, 2021	6.48	6.48	6.31	6.32	6.18	363,300
Jan. 06, 2021	6.54	6.54	6.43	6.47	6.32	248,500
Jan. 05, 2021	6.50	6.55	6.44	6.51	6.36	174,700
Jan. 04, 2021	6.64	6.64	6.41	6.48	6.33	308,500
Dec. 31, 2020	6.67	6.67	6.60	6.64	6.49	141,700
Dec. 30, 2020	6.64	6.70	6.63	6.69	6.54	109,100
Dec. 30, 2020	0.04 Dividend
Dec. 29, 2020	6.62	6.67	6.60	6.66	6.47	204,300
Dec. 24, 2020	6.68	6.68	6.60	6.62	6.43	132,600
Dec. 23, 2020	6.66	6.70	6.59	6.67	6.48	113,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,274.04-87.84(-0.45%)

S&P 5004,152.10-36.33(-0.87%)

DOW34,269.16-473.66(-1.36%)

Extendicare Inc. (EXE.TO)

S&P/TSX
19,274.04
-87.84(-0.45%)

S&P 500
4,152.10
-36.33(-0.87%)

DOW
34,269.16
-473.66(-1.36%)