Extendicare Inc. (EXE.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 01, 2021 | 6.66 | 6.72 | 6.62 | 6.63 | 6.63 | 423,905 |
| Nov. 30, 2021 | 6.80 | 6.84 | 6.51 | 6.59 | 6.59 | 1,414,000 |
| Nov. 29, 2021 | 7.03 | 7.03 | 6.80 | 6.82 | 6.82 | 387,800 |
| Nov. 29, 2021 | 0.04 Dividend | |||||
| Nov. 26, 2021 | 6.97 | 7.04 | 6.90 | 7.02 | 6.98 | 432,600 |
| Nov. 25, 2021 | 6.98 | 7.15 | 6.98 | 7.14 | 7.10 | 163,900 |
| Nov. 24, 2021 | 6.95 | 7.01 | 6.95 | 6.98 | 6.94 | 133,300 |
| Nov. 23, 2021 | 7.00 | 7.06 | 6.96 | 6.98 | 6.94 | 217,700 |
| Nov. 22, 2021 | 7.14 | 7.15 | 6.97 | 7.02 | 6.98 | 392,600 |
| Nov. 19, 2021 | 7.18 | 7.22 | 7.07 | 7.13 | 7.09 | 278,300 |
| Nov. 18, 2021 | 7.25 | 7.27 | 7.18 | 7.21 | 7.17 | 176,100 |
| Nov. 17, 2021 | 7.27 | 7.27 | 7.21 | 7.23 | 7.19 | 133,600 |
| Nov. 16, 2021 | 7.25 | 7.31 | 7.24 | 7.26 | 7.22 | 133,000 |
| Nov. 15, 2021 | 7.30 | 7.34 | 7.20 | 7.26 | 7.22 | 262,400 |
| Nov. 12, 2021 | 7.30 | 7.33 | 7.29 | 7.31 | 7.27 | 188,600 |
| Nov. 11, 2021 | 7.33 | 7.34 | 7.30 | 7.31 | 7.27 | 115,600 |
| Nov. 10, 2021 | 7.30 | 7.35 | 7.28 | 7.28 | 7.24 | 157,300 |
| Nov. 09, 2021 | 7.28 | 7.32 | 7.25 | 7.32 | 7.28 | 250,800 |
| Nov. 08, 2021 | 7.39 | 7.40 | 7.25 | 7.29 | 7.25 | 360,200 |
| Nov. 05, 2021 | 7.32 | 7.44 | 7.27 | 7.43 | 7.39 | 249,300 |
| Nov. 04, 2021 | 7.32 | 7.38 | 7.31 | 7.34 | 7.30 | 103,800 |
| Nov. 03, 2021 | 7.33 | 7.38 | 7.30 | 7.33 | 7.29 | 118,400 |
| Nov. 02, 2021 | 7.40 | 7.45 | 7.28 | 7.34 | 7.30 | 170,800 |
| Nov. 01, 2021 | 7.26 | 7.38 | 7.22 | 7.37 | 7.33 | 220,400 |
| Oct. 29, 2021 | 7.21 | 7.32 | 7.20 | 7.24 | 7.20 | 570,300 |
| Oct. 28, 2021 | 7.18 | 7.21 | 7.15 | 7.20 | 7.16 | 134,800 |
| Oct. 28, 2021 | 0.04 Dividend | |||||
| Oct. 27, 2021 | 7.20 | 7.22 | 7.16 | 7.18 | 7.10 | 209,000 |
| Oct. 26, 2021 | 7.25 | 7.25 | 7.15 | 7.20 | 7.12 | 246,500 |
| Oct. 25, 2021 | 7.23 | 7.26 | 7.20 | 7.25 | 7.17 | 107,000 |
| Oct. 22, 2021 | 7.20 | 7.23 | 7.16 | 7.20 | 7.12 | 183,500 |
| Oct. 21, 2021 | 7.21 | 7.24 | 7.15 | 7.17 | 7.09 | 190,300 |
| Oct. 20, 2021 | 7.30 | 7.30 | 7.17 | 7.22 | 7.14 | 263,300 |
| Oct. 19, 2021 | 7.16 | 7.29 | 7.15 | 7.29 | 7.21 | 351,500 |
| Oct. 18, 2021 | 7.26 | 7.26 | 7.14 | 7.15 | 7.07 | 253,700 |
| Oct. 15, 2021 | 7.30 | 7.30 | 7.18 | 7.22 | 7.14 | 247,600 |
| Oct. 14, 2021 | 7.31 | 7.34 | 7.25 | 7.26 | 7.18 | 170,700 |
| Oct. 13, 2021 | 7.22 | 7.29 | 7.16 | 7.27 | 7.19 | 226,900 |
| Oct. 12, 2021 | 7.13 | 7.19 | 7.08 | 7.19 | 7.11 | 165,300 |
| Oct. 08, 2021 | 7.16 | 7.18 | 7.09 | 7.14 | 7.06 | 209,600 |
| Oct. 07, 2021 | 7.19 | 7.23 | 7.11 | 7.12 | 7.04 | 334,700 |
| Oct. 06, 2021 | 7.22 | 7.22 | 7.07 | 7.18 | 7.10 | 234,800 |
| Oct. 05, 2021 | 7.18 | 7.34 | 7.18 | 7.25 | 7.17 | 188,500 |
| Oct. 04, 2021 | 7.24 | 7.29 | 7.13 | 7.19 | 7.11 | 243,000 |
| Oct. 01, 2021 | 7.30 | 7.31 | 7.16 | 7.25 | 7.17 | 413,600 |
| Sep. 30, 2021 | 7.46 | 7.46 | 7.31 | 7.34 | 7.26 | 213,200 |
| Sep. 29, 2021 | 7.51 | 7.53 | 7.42 | 7.44 | 7.36 | 173,800 |
| Sep. 28, 2021 | 7.65 | 7.67 | 7.47 | 7.47 | 7.39 | 366,800 |
| Sep. 28, 2021 | 0.04 Dividend | |||||
| Sep. 27, 2021 | 7.71 | 7.74 | 7.65 | 7.69 | 7.56 | 246,900 |
| Sep. 24, 2021 | 7.75 | 7.76 | 7.67 | 7.70 | 7.57 | 131,600 |
| Sep. 23, 2021 | 7.72 | 7.80 | 7.71 | 7.72 | 7.59 | 184,400 |
| Sep. 22, 2021 | 7.76 | 7.78 | 7.71 | 7.76 | 7.63 | 172,200 |
| Sep. 21, 2021 | 7.75 | 7.83 | 7.69 | 7.69 | 7.56 | 244,700 |
| Sep. 20, 2021 | 7.91 | 7.91 | 7.65 | 7.71 | 7.58 | 246,900 |
| Sep. 17, 2021 | 7.91 | 7.94 | 7.87 | 7.92 | 7.79 | 120,500 |
| Sep. 16, 2021 | 7.90 | 7.92 | 7.82 | 7.89 | 7.76 | 147,400 |
| Sep. 15, 2021 | 7.91 | 7.91 | 7.82 | 7.84 | 7.71 | 188,900 |
| Sep. 14, 2021 | 7.94 | 7.96 | 7.83 | 7.91 | 7.78 | 168,500 |
| Sep. 13, 2021 | 7.87 | 7.98 | 7.87 | 7.90 | 7.77 | 151,600 |
| Sep. 10, 2021 | 7.87 | 7.93 | 7.84 | 7.87 | 7.74 | 112,700 |
| Sep. 09, 2021 | 7.86 | 7.95 | 7.83 | 7.84 | 7.71 | 159,000 |
| Sep. 08, 2021 | 7.95 | 7.96 | 7.79 | 7.90 | 7.77 | 221,300 |
| Sep. 07, 2021 | 8.05 | 8.07 | 7.92 | 7.94 | 7.81 | 189,900 |
| Sep. 03, 2021 | 8.07 | 8.08 | 8.02 | 8.07 | 7.94 | 94,800 |
| Sep. 02, 2021 | 8.10 | 8.13 | 8.05 | 8.09 | 7.96 | 87,200 |
| Sep. 01, 2021 | 8.09 | 8.16 | 8.02 | 8.06 | 7.93 | 135,100 |
| Aug. 31, 2021 | 8.07 | 8.18 | 8.07 | 8.14 | 8.01 | 251,000 |
| Aug. 30, 2021 | 8.10 | 8.13 | 8.06 | 8.09 | 7.96 | 170,100 |
| Aug. 30, 2021 | 0.04 Dividend | |||||
| Aug. 27, 2021 | 8.21 | 8.21 | 8.10 | 8.15 | 7.98 | 144,500 |
| Aug. 26, 2021 | 8.23 | 8.23 | 8.13 | 8.16 | 7.99 | 98,900 |
| Aug. 25, 2021 | 8.21 | 8.26 | 8.16 | 8.23 | 8.06 | 92,700 |
| Aug. 24, 2021 | 8.19 | 8.20 | 8.10 | 8.19 | 8.02 | 109,100 |
| Aug. 23, 2021 | 8.07 | 8.15 | 8.03 | 8.12 | 7.95 | 169,200 |
| Aug. 20, 2021 | 8.03 | 8.07 | 7.98 | 8.01 | 7.84 | 189,400 |
| Aug. 19, 2021 | 8.02 | 8.09 | 7.99 | 8.05 | 7.88 | 177,500 |
| Aug. 18, 2021 | 8.00 | 8.14 | 7.97 | 8.08 | 7.91 | 203,500 |
| Aug. 17, 2021 | 8.00 | 8.04 | 7.93 | 8.01 | 7.84 | 133,800 |
| Aug. 16, 2021 | 8.00 | 8.02 | 7.91 | 8.01 | 7.84 | 140,800 |
| Aug. 13, 2021 | 7.85 | 7.97 | 7.84 | 7.96 | 7.79 | 155,500 |
| Aug. 12, 2021 | 8.01 | 8.01 | 7.86 | 7.87 | 7.70 | 220,500 |
| Aug. 11, 2021 | 8.00 | 8.02 | 7.93 | 8.00 | 7.83 | 164,600 |
| Aug. 10, 2021 | 7.98 | 8.07 | 7.87 | 8.05 | 7.88 | 186,600 |
| Aug. 09, 2021 | 8.28 | 8.34 | 7.94 | 7.96 | 7.79 | 467,300 |
| Aug. 06, 2021 | 8.16 | 8.32 | 7.78 | 8.29 | 8.11 | 628,900 |
| Aug. 05, 2021 | 8.21 | 8.25 | 8.16 | 8.21 | 8.04 | 106,800 |
| Aug. 04, 2021 | 8.24 | 8.24 | 8.13 | 8.19 | 8.02 | 94,700 |
| Aug. 03, 2021 | 8.19 | 8.26 | 8.13 | 8.24 | 8.07 | 113,700 |
| Jul. 30, 2021 | 8.30 | 8.31 | 8.20 | 8.28 | 8.10 | 157,000 |
| Jul. 29, 2021 | 8.39 | 8.42 | 8.29 | 8.30 | 8.12 | 99,900 |
| Jul. 29, 2021 | 0.04 Dividend | |||||
| Jul. 28, 2021 | 8.33 | 8.42 | 8.30 | 8.41 | 8.19 | 100,100 |
| Jul. 27, 2021 | 8.42 | 8.44 | 8.34 | 8.37 | 8.15 | 153,700 |
| Jul. 26, 2021 | 8.48 | 8.48 | 8.36 | 8.38 | 8.16 | 142,900 |
| Jul. 23, 2021 | 8.58 | 8.58 | 8.48 | 8.49 | 8.27 | 73,100 |
| Jul. 22, 2021 | 8.58 | 8.58 | 8.50 | 8.53 | 8.31 | 109,100 |
| Jul. 21, 2021 | 8.56 | 8.61 | 8.53 | 8.60 | 8.38 | 111,000 |
| Jul. 20, 2021 | 8.38 | 8.62 | 8.37 | 8.53 | 8.31 | 123,700 |
| Jul. 19, 2021 | 8.39 | 8.48 | 8.35 | 8.38 | 8.16 | 192,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
