Canada Markets closed

Extendicare Inc. (EXE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
7.13+0.09 (+1.28%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 19, 20227.037.146.997.137.13146,719
May 18, 20227.077.097.017.047.04142,100
May 17, 20227.117.207.097.107.10200,700
May 16, 20227.177.176.967.077.07367,000
May 13, 20227.067.246.987.177.17258,000
May 12, 20226.907.026.876.876.87327,100
May 11, 20226.957.016.906.906.90145,700
May 10, 20227.067.136.956.956.95297,700
May 09, 20227.127.136.986.996.99252,000
May 06, 20227.117.167.057.147.14138,100
May 05, 20227.267.267.087.127.12166,700
May 04, 20227.167.287.107.257.25142,600
May 03, 20227.127.197.107.147.14235,900
May 02, 20227.247.287.107.127.12202,000
Apr 29, 20227.347.357.257.277.27278,800
Apr 28, 20227.447.467.317.377.37229,600
Apr 27, 20227.607.607.457.477.47242,400
Apr 26, 20227.757.767.567.607.60205,000
Apr 25, 20227.517.787.507.787.78303,400
Apr 22, 20227.907.907.737.767.76182,400
Apr 21, 20227.947.967.897.917.9195,100
Apr 20, 20227.937.987.897.937.9394,400
Apr 19, 20227.857.947.847.897.89124,900
Apr 18, 20227.937.947.847.847.84114,400
Apr 14, 20227.978.007.927.927.92102,800
Apr 13, 20227.917.967.867.957.95102,200
Apr 12, 20227.927.927.867.887.88106,700
Apr 11, 20227.937.937.867.897.8996,200
Apr 08, 20227.907.997.877.957.95133,700
Apr 07, 20227.927.957.877.897.89101,000
Apr 06, 20227.837.967.837.947.94231,600
Apr 05, 20227.727.907.727.867.86212,200
Apr 04, 20227.807.807.727.727.72155,700
Apr 01, 20227.857.877.777.807.80113,900
Mar 31, 20227.837.897.807.857.85311,200
Mar 30, 20227.877.917.807.857.85124,900
Mar 29, 20227.877.957.857.947.94316,800
Mar 28, 20227.867.907.827.907.9092,700
Mar 25, 20227.847.897.827.897.89141,900
Mar 24, 20227.907.907.827.857.85131,100
Mar 23, 20227.877.907.857.897.89129,200
Mar 22, 20227.927.957.877.887.88100,200
Mar 21, 20227.937.937.857.917.91120,600
Mar 18, 20227.917.957.897.927.92209,400
Mar 17, 20227.907.957.867.947.94121,400
Mar 16, 20227.827.917.807.907.90160,300
Mar 15, 20227.717.817.717.787.78103,400
Mar 14, 20227.767.807.717.737.7395,300
Mar 11, 20227.747.787.717.767.76168,800
Mar 10, 20227.637.747.577.747.74220,300
Mar 09, 20227.607.727.607.657.65551,100
Mar 08, 20227.567.607.507.587.58249,600
Mar 07, 20227.557.607.527.557.55168,700
Mar 04, 20227.657.687.567.617.61216,900
Mar 03, 20227.707.727.617.667.66209,700
Mar 02, 20227.787.847.727.737.73233,600
Mar 01, 20227.637.777.637.737.73291,900
Feb 28, 20227.607.747.577.687.68271,900
Feb 25, 20227.597.637.487.637.63224,800
Feb 25, 20220.04 Dividend
Feb 24, 20227.507.587.377.517.47253,100
Feb 23, 20227.637.657.567.597.5599,600
Feb 22, 20227.537.607.477.587.54138,400
Feb 18, 20227.597.657.527.527.48156,800
Feb 17, 20227.647.727.607.617.57116,100
Feb 16, 20227.607.677.587.637.59122,000
Feb 15, 20227.677.757.627.647.60162,900
Feb 14, 20227.817.837.657.657.61233,700
Feb 11, 20227.817.837.727.777.73267,100
Feb 10, 20227.717.807.717.777.73254,700
Feb 09, 20227.687.797.657.777.73240,000
Feb 08, 20227.617.667.507.647.60230,100
Feb 07, 20227.467.647.427.597.55364,300
Feb 04, 20227.337.477.337.467.42297,900
Feb 03, 20227.167.387.167.327.28410,900
Feb 02, 20227.297.297.147.187.14303,200
Feb 01, 20227.267.267.157.267.22326,200
Jan 31, 20227.187.287.177.267.22151,000
Jan 28, 20227.047.176.987.177.13327,600
Jan 28, 20220.04 Dividend
Jan 27, 20227.147.187.047.056.97301,100
Jan 26, 20227.197.207.057.117.03192,400
Jan 25, 20227.077.146.967.117.03221,200
Jan 24, 20227.127.126.927.107.02377,000
Jan 21, 20227.227.237.127.177.09325,000
Jan 20, 20227.257.337.227.247.16163,900
Jan 19, 20227.267.267.187.227.14124,600
Jan 18, 20227.227.247.137.247.16183,000
Jan 17, 20227.207.267.207.227.14120,600
Jan 14, 20227.187.207.127.207.12135,400
Jan 13, 20227.307.307.177.207.12191,300
Jan 12, 20227.287.337.237.267.18149,500
Jan 11, 20227.277.327.247.317.23113,600
Jan 10, 20227.287.297.207.277.19190,000
Jan 07, 20227.267.337.227.257.17146,800
Jan 06, 20227.317.347.227.247.16181,000
Jan 05, 20227.447.447.287.317.23201,500
Jan 04, 20227.327.447.237.427.34294,400
Dec 31, 20217.297.317.217.307.22114,700
Dec 30, 20217.237.327.217.317.23242,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...