Canada markets close in 20 minutes

Extendicare Inc. (EXE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.69-0.14 (-2.05%)
As of 3:40PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 30, 20206.806.826.676.696.69264,981
Nov. 27, 20206.926.926.776.836.83316,200
Nov. 27, 20200.04 Dividend
Nov. 26, 20206.876.966.876.936.89121,700
Nov. 25, 20206.826.916.786.866.82224,600
Nov. 24, 20206.796.836.686.806.76303,800
Nov. 23, 20206.336.716.336.616.57428,300
Nov. 20, 20206.366.396.316.326.28160,300
Nov. 19, 20206.406.416.346.366.32178,500
Nov. 18, 20206.296.456.296.306.26265,600
Nov. 17, 20206.066.326.066.296.25357,100
Nov. 16, 20205.956.135.956.106.06507,300
Nov. 13, 20205.555.935.525.895.86397,700
Nov. 12, 20205.825.825.615.635.60367,400
Nov. 11, 20205.855.895.785.835.80264,300
Nov. 10, 20205.605.855.565.845.81334,600
Nov. 09, 20205.375.655.365.605.57662,700
Nov. 06, 20205.305.355.215.235.20201,500
Nov. 05, 20205.355.415.315.315.28247,800
Nov. 04, 20205.275.355.255.345.31183,400
Nov. 03, 20205.175.275.115.255.22229,900
Nov. 02, 20205.065.235.065.095.06192,500
Oct. 30, 20205.145.145.065.105.07144,800
Oct. 29, 20205.165.185.095.145.11194,900
Oct. 29, 20200.04 Dividend
Oct. 28, 20205.275.305.115.155.08483,500
Oct. 27, 20205.315.385.305.305.23134,800
Oct. 26, 20205.405.415.305.335.26256,800
Oct. 23, 20205.405.465.375.445.37144,700
Oct. 22, 20205.425.425.355.385.31112,900
Oct. 21, 20205.335.395.315.385.31142,600
Oct. 20, 20205.415.415.325.355.28181,600
Oct. 19, 20205.455.505.355.375.30237,700
Oct. 16, 20205.455.495.435.445.37225,300
Oct. 15, 20205.345.445.325.425.35117,900
Oct. 14, 20205.385.425.355.365.29134,800
Oct. 13, 20205.395.425.365.375.3094,000
Oct. 09, 20205.525.525.335.405.33423,600
Oct. 08, 20205.415.595.415.555.48257,600
Oct. 07, 20205.415.425.375.405.3374,400
Oct. 06, 20205.375.515.365.375.30296,700
Oct. 05, 20205.325.405.295.375.30241,500
Oct. 02, 20205.235.305.225.295.22140,000
Oct. 01, 20205.335.355.285.305.23117,400
Sep. 30, 20205.365.395.305.335.26145,100
Sep. 29, 20205.305.365.255.355.28216,600
Sep. 29, 20200.04 Dividend
Sep. 28, 20205.305.365.305.325.21188,000
Sep. 25, 20205.255.305.245.255.14242,400
Sep. 24, 20205.505.515.255.265.15709,700
Sep. 23, 20205.615.625.505.525.40259,400
Sep. 22, 20205.605.665.555.605.48158,100
Sep. 21, 20205.655.665.515.595.47350,800
Sep. 18, 20205.805.815.715.715.59298,400
Sep. 17, 20205.815.865.805.805.68121,400
Sep. 16, 20205.865.945.845.865.74203,300
Sep. 15, 20205.765.925.765.805.68426,700
Sep. 14, 20205.615.845.615.805.68577,700
Sep. 11, 20205.655.695.575.595.47655,200
Sep. 10, 20205.645.725.595.615.49291,200
Sep. 09, 20205.645.705.625.635.51134,800
Sep. 08, 20205.695.715.595.645.52170,300
Sep. 04, 20205.805.805.595.705.58302,800
Sep. 03, 20205.855.945.745.745.62274,500
Sep. 02, 20205.735.895.685.885.76191,200
Sep. 01, 20205.805.815.675.705.58232,300
Aug. 31, 20205.875.875.765.835.71445,200
Aug. 28, 20205.845.885.765.855.73185,300
Aug. 28, 20200.04 Dividend
Aug. 27, 20205.945.945.835.865.70188,200
Aug. 26, 20205.765.975.755.925.76442,700
Aug. 25, 20205.645.765.595.755.59374,800
Aug. 24, 20205.555.675.515.645.48230,400
Aug. 21, 20205.535.575.505.545.39189,700
Aug. 20, 20205.595.625.505.515.36260,400
Aug. 19, 20205.625.635.535.595.44433,200
Aug. 18, 20205.745.745.545.615.46432,800
Aug. 17, 20205.755.795.665.765.60335,700
Aug. 14, 20205.855.855.715.745.58180,200
Aug. 13, 20205.905.955.785.805.64189,000
Aug. 12, 20205.985.985.855.885.72190,400
Aug. 11, 20205.875.955.865.955.79171,700
Aug. 10, 20205.825.875.725.875.71214,100
Aug. 07, 20205.655.825.655.765.60315,800
Aug. 06, 20205.715.765.625.675.51187,800
Aug. 05, 20205.645.755.645.715.55212,600
Aug. 04, 20205.655.685.625.635.47311,100
Jul. 31, 20205.635.635.535.625.46315,000
Jul. 30, 20205.615.665.555.635.47209,300
Jul. 30, 20200.04 Dividend
Jul. 29, 20205.675.745.625.655.46408,800
Jul. 28, 20205.535.705.535.655.46286,500
Jul. 27, 20205.515.555.465.525.33151,700
Jul. 24, 20205.625.645.525.535.34174,800
Jul. 23, 20205.655.695.575.625.43204,400
Jul. 22, 20205.745.815.645.645.45352,500
Jul. 21, 20205.705.755.675.695.49160,200
Jul. 20, 20205.655.725.615.665.46118,600
Jul. 17, 20205.735.765.625.645.45177,900
Jul. 16, 20205.705.745.665.695.49216,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...