Extendicare Inc. (EXE.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

6.88-0.05 (-0.72%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar. 08, 2021	6.94	6.96	6.85	6.88	6.88	253,900
Mar. 05, 2021	6.82	6.93	6.71	6.93	6.93	330,500
Mar. 04, 2021	7.08	7.12	6.77	6.82	6.82	513,300
Mar. 03, 2021	7.27	7.40	7.01	7.07	7.07	638,400
Mar. 02, 2021	7.02	7.33	7.00	7.23	7.23	709,100
Mar. 01, 2021	6.77	7.07	6.75	6.96	6.96	1,047,200
Feb. 26, 2021	6.59	6.77	6.50	6.64	6.64	719,100
Feb. 25, 2021	6.59	6.61	6.49	6.51	6.51	237,200
Feb. 25, 2021	0.04 Dividend
Feb. 24, 2021	6.48	6.60	6.47	6.59	6.55	409,500
Feb. 23, 2021	6.44	6.47	6.32	6.46	6.42	308,000
Feb. 22, 2021	6.41	6.50	6.40	6.44	6.40	235,400
Feb. 19, 2021	6.37	6.43	6.36	6.40	6.36	290,400
Feb. 18, 2021	6.43	6.50	6.36	6.37	6.33	254,300
Feb. 17, 2021	6.45	6.50	6.36	6.48	6.44	394,300
Feb. 16, 2021	6.48	6.60	6.40	6.46	6.42	348,500
Feb. 12, 2021	6.37	6.52	6.36	6.42	6.38	470,800
Feb. 11, 2021	6.42	6.49	6.36	6.39	6.35	419,800
Feb. 10, 2021	6.33	6.41	6.30	6.41	6.37	353,100
Feb. 09, 2021	6.25	6.33	6.21	6.33	6.29	279,100
Feb. 08, 2021	6.26	6.34	6.22	6.26	6.22	252,100
Feb. 05, 2021	6.16	6.28	6.11	6.22	6.18	1,393,800
Feb. 04, 2021	6.16	6.17	6.10	6.13	6.09	285,800
Feb. 03, 2021	6.26	6.26	6.11	6.16	6.12	358,100
Feb. 02, 2021	6.27	6.36	6.23	6.25	6.21	357,400
Feb. 01, 2021	6.16	6.28	6.10	6.23	6.19	615,300
Jan. 29, 2021	6.15	6.22	6.10	6.14	6.10	282,600
Jan. 28, 2021	6.09	6.28	6.06	6.12	6.08	382,100
Jan. 28, 2021	0.04 Dividend
Jan. 27, 2021	6.20	6.28	6.07	6.07	5.99	747,400
Jan. 26, 2021	6.20	6.34	6.20	6.28	6.20	272,700
Jan. 25, 2021	6.11	6.26	6.11	6.22	6.14	287,900
Jan. 22, 2021	6.13	6.15	6.10	6.12	6.04	229,900
Jan. 21, 2021	6.27	6.27	6.13	6.18	6.10	234,400
Jan. 20, 2021	6.18	6.22	6.15	6.22	6.14	124,800
Jan. 19, 2021	6.10	6.20	6.04	6.19	6.11	266,800
Jan. 18, 2021	6.00	6.20	5.99	6.08	6.00	336,800
Jan. 15, 2021	5.82	6.00	5.80	5.96	5.88	508,000
Jan. 14, 2021	6.13	6.17	5.85	5.88	5.81	1,014,300
Jan. 13, 2021	6.20	6.25	6.10	6.18	6.10	308,800
Jan. 12, 2021	6.27	6.27	6.20	6.22	6.14	224,200
Jan. 11, 2021	6.28	6.30	6.22	6.26	6.18	194,900
Jan. 08, 2021	6.33	6.38	6.30	6.31	6.23	163,500
Jan. 07, 2021	6.48	6.48	6.31	6.32	6.24	363,300
Jan. 06, 2021	6.54	6.54	6.43	6.47	6.39	248,500
Jan. 05, 2021	6.50	6.55	6.44	6.51	6.43	174,700
Jan. 04, 2021	6.64	6.64	6.41	6.48	6.40	308,500
Dec. 31, 2020	6.67	6.67	6.60	6.64	6.56	141,700
Dec. 30, 2020	6.64	6.70	6.63	6.69	6.61	109,100
Dec. 30, 2020	0.04 Dividend
Dec. 29, 2020	6.62	6.67	6.60	6.66	6.54	204,300
Dec. 24, 2020	6.68	6.68	6.60	6.62	6.50	132,600
Dec. 23, 2020	6.66	6.70	6.59	6.67	6.55	113,600
Dec. 22, 2020	6.60	6.70	6.55	6.64	6.52	139,000
Dec. 21, 2020	6.67	6.71	6.58	6.61	6.49	212,000
Dec. 18, 2020	6.79	6.84	6.72	6.73	6.61	190,700
Dec. 17, 2020	6.87	6.89	6.77	6.83	6.70	372,300
Dec. 16, 2020	6.87	6.93	6.82	6.82	6.69	226,300
Dec. 15, 2020	6.81	6.86	6.71	6.86	6.73	299,000
Dec. 14, 2020	6.77	6.88	6.76	6.78	6.65	245,200
Dec. 11, 2020	6.71	6.77	6.70	6.75	6.62	145,600
Dec. 10, 2020	6.65	6.77	6.64	6.73	6.61	254,500
Dec. 09, 2020	6.66	6.72	6.64	6.68	6.56	235,400
Dec. 08, 2020	6.70	6.70	6.66	6.70	6.58	209,300
Dec. 07, 2020	6.65	6.74	6.63	6.69	6.57	154,900
Dec. 04, 2020	6.87	6.87	6.66	6.68	6.56	413,600
Dec. 03, 2020	6.65	6.89	6.63	6.87	6.74	540,200
Dec. 02, 2020	6.62	6.70	6.59	6.62	6.50	467,000
Dec. 01, 2020	6.71	6.75	6.60	6.62	6.50	373,300
Nov. 30, 2020	6.80	6.82	6.67	6.67	6.55	429,700
Nov. 27, 2020	6.92	6.92	6.77	6.83	6.70	316,200
Nov. 27, 2020	0.04 Dividend
Nov. 26, 2020	6.87	6.96	6.87	6.93	6.76	121,700
Nov. 25, 2020	6.82	6.91	6.78	6.86	6.69	224,600
Nov. 24, 2020	6.79	6.83	6.68	6.80	6.64	303,800
Nov. 23, 2020	6.33	6.71	6.33	6.61	6.45	428,300
Nov. 20, 2020	6.36	6.39	6.31	6.32	6.17	160,300
Nov. 19, 2020	6.40	6.41	6.34	6.36	6.21	178,500
Nov. 18, 2020	6.29	6.45	6.29	6.30	6.15	265,600
Nov. 17, 2020	6.06	6.32	6.06	6.29	6.14	357,100
Nov. 16, 2020	5.95	6.13	5.95	6.10	5.95	507,300
Nov. 13, 2020	5.55	5.93	5.52	5.89	5.75	397,700
Nov. 12, 2020	5.82	5.82	5.61	5.63	5.49	367,400
Nov. 11, 2020	5.85	5.89	5.78	5.83	5.69	264,300
Nov. 10, 2020	5.60	5.85	5.56	5.84	5.70	334,600
Nov. 09, 2020	5.37	5.65	5.36	5.60	5.46	662,700
Nov. 06, 2020	5.30	5.35	5.21	5.23	5.10	201,500
Nov. 05, 2020	5.35	5.41	5.31	5.31	5.18	247,800
Nov. 04, 2020	5.27	5.35	5.25	5.34	5.21	183,400
Nov. 03, 2020	5.17	5.27	5.11	5.25	5.12	229,900
Nov. 02, 2020	5.06	5.23	5.06	5.09	4.97	192,500
Oct. 30, 2020	5.14	5.14	5.06	5.10	4.98	144,800
Oct. 29, 2020	5.16	5.18	5.09	5.14	5.02	194,900
Oct. 29, 2020	0.04 Dividend
Oct. 28, 2020	5.27	5.30	5.11	5.15	4.99	483,500
Oct. 27, 2020	5.31	5.38	5.30	5.30	5.13	134,800
Oct. 26, 2020	5.40	5.41	5.30	5.33	5.16	256,800
Oct. 23, 2020	5.40	5.46	5.37	5.44	5.27	144,700
Oct. 22, 2020	5.42	5.42	5.35	5.38	5.21	112,900
Oct. 21, 2020	5.33	5.39	5.31	5.38	5.21	142,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,457.78+76.82(+0.42%)

S&P 5003,821.35-20.59(-0.54%)

DOW31,802.44+306.14(+0.97%)

Extendicare Inc. (EXE.TO)

S&P/TSX
18,457.78
+76.82(+0.42%)

S&P 500
3,821.35
-20.59(-0.54%)

DOW
31,802.44
+306.14(+0.97%)