Canada Markets close in 1 hr 45 mins

Extendicare Inc. (EXE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
8.21-0.09 (-1.08%)
As of 2:02PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 30, 20218.308.318.208.218.21110,237
Jul. 29, 20218.398.428.298.308.3099,900
Jul. 29, 20210.04 Dividend
Jul. 28, 20218.338.428.308.418.37100,100
Jul. 27, 20218.428.448.348.378.33153,700
Jul. 26, 20218.488.488.368.388.34142,900
Jul. 23, 20218.588.588.488.498.4573,100
Jul. 22, 20218.588.588.508.538.49109,100
Jul. 21, 20218.568.618.538.608.56111,000
Jul. 20, 20218.388.628.378.538.49123,700
Jul. 19, 20218.398.488.358.388.34192,400
Jul. 16, 20218.668.688.488.508.46160,600
Jul. 15, 20218.638.688.608.658.61121,200
Jul. 14, 20218.618.678.618.658.6192,900
Jul. 13, 20218.688.688.558.678.63144,800
Jul. 12, 20218.478.688.478.678.6393,900
Jul. 09, 20218.418.528.348.518.47124,300
Jul. 08, 20218.408.478.338.408.36220,800
Jul. 07, 20218.358.448.358.448.4077,200
Jul. 06, 20218.428.468.368.398.35170,500
Jul. 05, 20218.438.488.408.468.4278,300
Jul. 02, 20218.438.508.408.478.4373,800
Jun. 30, 20218.488.528.398.518.4775,700
Jun. 29, 20218.598.608.488.508.46117,700
Jun. 29, 20210.04 Dividend
Jun. 28, 20218.618.648.578.608.52120,600
Jun. 25, 20218.618.678.548.668.58139,800
Jun. 24, 20218.698.698.558.618.53157,600
Jun. 23, 20218.528.718.528.598.51235,700
Jun. 22, 20218.498.518.418.508.4279,700
Jun. 21, 20218.368.508.368.458.37130,400
Jun. 18, 20218.308.368.218.328.24320,700
Jun. 17, 20218.308.538.308.368.28194,600
Jun. 16, 20218.218.308.188.298.21190,900
Jun. 15, 20218.188.258.138.188.10176,300
Jun. 14, 20218.248.258.138.168.08143,900
Jun. 11, 20218.218.238.178.218.13101,100
Jun. 10, 20218.208.238.178.178.0997,200
Jun. 09, 20218.248.258.138.158.07122,200
Jun. 08, 20218.168.258.168.208.12113,900
Jun. 07, 20218.208.268.168.188.1094,800
Jun. 04, 20218.238.238.128.208.1269,600
Jun. 03, 20218.108.228.108.168.08127,000
Jun. 02, 20218.108.138.068.128.04113,200
Jun. 01, 20218.118.178.108.128.0485,700
May 31, 20218.068.168.068.118.0388,700
May 28, 20218.128.128.058.077.99149,400
May 28, 20210.04 Dividend
May 27, 20218.218.218.098.097.97380,300
May 26, 20218.048.238.038.218.09201,100
May 25, 20218.058.138.018.067.94112,400
May 21, 20218.108.148.018.057.9499,900
May 20, 20218.088.128.028.077.95102,500
May 19, 20217.958.087.878.087.96166,600
May 18, 20218.058.057.967.997.88122,700
May 17, 20217.958.137.958.027.91171,000
May 14, 20217.728.107.728.097.97408,900
May 13, 20217.627.797.567.687.57111,400
May 12, 20217.847.847.677.707.59140,100
May 11, 20217.827.927.797.817.70112,500
May 10, 20217.857.907.787.837.72121,100
May 07, 20217.827.897.817.847.73140,500
May 06, 20217.867.917.837.857.7496,200
May 05, 20217.927.937.837.847.7385,900
May 04, 20217.807.927.767.927.81161,100
May 03, 20217.807.857.797.807.6994,000
Apr. 30, 20217.787.827.717.817.70284,500
Apr. 29, 20217.767.837.767.797.68409,200
Apr. 29, 20210.04 Dividend
Apr. 28, 20217.707.777.677.757.60130,700
Apr. 27, 20217.607.707.577.677.52136,000
Apr. 26, 20217.637.687.577.617.46159,900
Apr. 23, 20217.677.677.587.627.47158,800
Apr. 22, 20217.647.677.597.667.51150,800
Apr. 21, 20217.557.657.557.647.4970,400
Apr. 20, 20217.657.657.487.597.44284,500
Apr. 19, 20217.717.757.657.667.51153,700
Apr. 16, 20217.857.897.707.747.59168,700
Apr. 15, 20217.807.857.787.837.68102,800
Apr. 14, 20217.777.867.757.767.6169,100
Apr. 13, 20217.777.817.747.757.60100,100
Apr. 12, 20217.827.837.757.827.67103,700
Apr. 09, 20217.807.897.727.837.68180,500
Apr. 08, 20217.757.787.617.787.63186,700
Apr. 07, 20217.767.837.697.747.59133,100
Apr. 06, 20217.827.867.757.787.63120,600
Apr. 05, 20217.777.837.717.837.68127,700
Apr. 01, 20217.747.777.697.767.61147,500
Mar. 31, 20217.737.737.687.707.55136,500
Mar. 30, 20217.617.747.527.717.56168,400
Mar. 30, 20210.04 Dividend
Mar. 29, 20217.707.707.627.677.48413,200
Mar. 26, 20217.667.747.607.727.53199,800
Mar. 25, 20217.607.667.497.647.45142,400
Mar. 24, 20217.517.687.487.657.46284,100
Mar. 23, 20217.567.567.427.447.26179,400
Mar. 22, 20217.477.587.467.557.37291,700
Mar. 19, 20217.337.467.337.457.27202,600
Mar. 18, 20217.377.387.267.307.12211,000
Mar. 17, 20217.307.427.237.397.21240,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...