Extendicare Inc. (EXE.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 7.34 | 7.38 | 7.29 | 7.29 | 7.29 | 60,300 |
| Apr 23, 2024 | 7.29 | 7.41 | 7.29 | 7.35 | 7.35 | 61,400 |
| Apr 22, 2024 | 7.31 | 7.35 | 7.27 | 7.33 | 7.33 | 55,100 |
| Apr 19, 2024 | 7.20 | 7.28 | 7.20 | 7.26 | 7.26 | 104,000 |
| Apr 18, 2024 | 7.28 | 7.33 | 7.23 | 7.24 | 7.24 | 97,200 |
| Apr 17, 2024 | 7.25 | 7.35 | 7.25 | 7.29 | 7.29 | 76,500 |
| Apr 16, 2024 | 7.31 | 7.38 | 7.26 | 7.27 | 7.27 | 62,800 |
| Apr 15, 2024 | 7.37 | 7.40 | 7.31 | 7.31 | 7.31 | 98,600 |
| Apr 12, 2024 | 7.35 | 7.42 | 7.32 | 7.33 | 7.33 | 105,000 |
| Apr 11, 2024 | 7.36 | 7.45 | 7.33 | 7.37 | 7.37 | 193,600 |
| Apr 10, 2024 | 7.32 | 7.35 | 7.26 | 7.30 | 7.30 | 186,600 |
| Apr 09, 2024 | 7.29 | 7.41 | 7.29 | 7.40 | 7.40 | 115,300 |
| Apr 08, 2024 | 7.35 | 7.35 | 7.25 | 7.32 | 7.32 | 69,700 |
| Apr 05, 2024 | 7.32 | 7.36 | 7.26 | 7.29 | 7.29 | 130,800 |
| Apr 04, 2024 | 7.30 | 7.36 | 7.28 | 7.30 | 7.30 | 131,600 |
| Apr 03, 2024 | 7.33 | 7.40 | 7.28 | 7.29 | 7.29 | 174,000 |
| Apr 02, 2024 | 7.50 | 7.51 | 7.33 | 7.33 | 7.33 | 137,600 |
| Apr 01, 2024 | 7.61 | 7.64 | 7.51 | 7.52 | 7.52 | 104,300 |
| Mar 28, 2024 | 7.72 | 7.77 | 7.63 | 7.63 | 7.63 | 93,600 |
| Mar 27, 2024 | 7.61 | 7.72 | 7.58 | 7.70 | 7.70 | 88,200 |
| Mar 27, 2024 | 0.04 Dividend | |||||
| Mar 26, 2024 | 7.60 | 7.73 | 7.60 | 7.65 | 7.61 | 85,600 |
| Mar 25, 2024 | 7.65 | 7.70 | 7.56 | 7.60 | 7.56 | 109,100 |
| Mar 22, 2024 | 7.82 | 7.85 | 7.65 | 7.65 | 7.61 | 81,800 |
| Mar 21, 2024 | 7.88 | 7.90 | 7.82 | 7.82 | 7.78 | 185,100 |
| Mar 20, 2024 | 7.71 | 7.88 | 7.71 | 7.88 | 7.84 | 231,900 |
| Mar 19, 2024 | 7.61 | 7.75 | 7.58 | 7.73 | 7.69 | 164,000 |
| Mar 18, 2024 | 7.54 | 7.62 | 7.53 | 7.62 | 7.58 | 191,100 |
| Mar 15, 2024 | 7.38 | 7.55 | 7.38 | 7.49 | 7.45 | 479,200 |
| Mar 14, 2024 | 7.40 | 7.44 | 7.32 | 7.43 | 7.39 | 191,200 |
| Mar 13, 2024 | 7.41 | 7.47 | 7.33 | 7.41 | 7.37 | 276,900 |
| Mar 12, 2024 | 7.32 | 7.42 | 7.31 | 7.38 | 7.34 | 179,100 |
| Mar 11, 2024 | 7.15 | 7.33 | 7.15 | 7.32 | 7.28 | 217,800 |
| Mar 08, 2024 | 6.85 | 7.32 | 6.83 | 7.19 | 7.15 | 614,200 |
| Mar 07, 2024 | 6.63 | 6.72 | 6.63 | 6.71 | 6.67 | 203,700 |
| Mar 06, 2024 | 6.83 | 6.83 | 6.65 | 6.65 | 6.62 | 157,100 |
| Mar 05, 2024 | 6.84 | 6.87 | 6.76 | 6.77 | 6.73 | 92,100 |
| Mar 04, 2024 | 6.86 | 6.91 | 6.83 | 6.85 | 6.81 | 72,000 |
| Mar 01, 2024 | 6.80 | 6.90 | 6.78 | 6.86 | 6.82 | 94,700 |
| Feb 29, 2024 | 6.93 | 6.94 | 6.76 | 6.76 | 6.72 | 223,800 |
| Feb 28, 2024 | 6.84 | 6.92 | 6.80 | 6.92 | 6.88 | 109,800 |
| Feb 28, 2024 | 0.04 Dividend | |||||
| Feb 27, 2024 | 6.87 | 6.91 | 6.84 | 6.90 | 6.82 | 49,800 |
| Feb 26, 2024 | 6.75 | 6.88 | 6.73 | 6.88 | 6.80 | 198,000 |
| Feb 23, 2024 | 6.76 | 6.81 | 6.75 | 6.77 | 6.70 | 68,900 |
| Feb 22, 2024 | 6.77 | 6.79 | 6.68 | 6.78 | 6.71 | 118,300 |
| Feb 21, 2024 | 6.72 | 6.77 | 6.71 | 6.74 | 6.67 | 76,900 |
| Feb 20, 2024 | 6.88 | 6.91 | 6.69 | 6.77 | 6.70 | 181,600 |
| Feb 16, 2024 | 6.98 | 7.00 | 6.90 | 6.93 | 6.85 | 93,600 |
| Feb 15, 2024 | 7.00 | 7.05 | 6.98 | 7.02 | 6.94 | 105,800 |
| Feb 14, 2024 | 6.93 | 7.01 | 6.93 | 7.01 | 6.93 | 103,500 |
| Feb 13, 2024 | 6.95 | 6.95 | 6.80 | 6.92 | 6.84 | 88,500 |
| Feb 12, 2024 | 6.81 | 6.94 | 6.81 | 6.93 | 6.85 | 103,800 |
| Feb 09, 2024 | 6.96 | 6.96 | 6.83 | 6.85 | 6.77 | 82,500 |
| Feb 08, 2024 | 6.97 | 6.97 | 6.90 | 6.92 | 6.84 | 40,700 |
| Feb 07, 2024 | 7.02 | 7.02 | 6.92 | 6.95 | 6.87 | 77,900 |
| Feb 06, 2024 | 6.94 | 7.01 | 6.94 | 6.98 | 6.90 | 70,100 |
| Feb 05, 2024 | 6.99 | 6.99 | 6.86 | 6.93 | 6.85 | 49,900 |
| Feb 02, 2024 | 7.03 | 7.05 | 6.99 | 6.99 | 6.91 | 44,600 |
| Feb 01, 2024 | 7.08 | 7.12 | 7.00 | 7.06 | 6.98 | 103,400 |
| Jan 31, 2024 | 7.12 | 7.13 | 7.05 | 7.08 | 7.00 | 66,300 |
| Jan 30, 2024 | 7.09 | 7.16 | 7.05 | 7.14 | 7.06 | 71,400 |
| Jan 30, 2024 | 0.04 Dividend | |||||
| Jan 29, 2024 | 7.16 | 7.21 | 7.09 | 7.15 | 7.03 | 80,700 |
| Jan 26, 2024 | 7.17 | 7.22 | 7.16 | 7.22 | 7.10 | 50,400 |
| Jan 25, 2024 | 7.14 | 7.20 | 7.13 | 7.20 | 7.08 | 72,300 |
| Jan 24, 2024 | 7.21 | 7.27 | 7.15 | 7.18 | 7.06 | 107,300 |
| Jan 23, 2024 | 7.17 | 7.21 | 7.11 | 7.21 | 7.09 | 61,300 |
| Jan 22, 2024 | 7.17 | 7.26 | 7.11 | 7.21 | 7.09 | 118,400 |
| Jan 19, 2024 | 7.10 | 7.16 | 7.07 | 7.16 | 7.04 | 45,300 |
| Jan 18, 2024 | 7.14 | 7.15 | 7.08 | 7.13 | 7.01 | 36,500 |
| Jan 17, 2024 | 7.19 | 7.19 | 7.10 | 7.14 | 7.02 | 91,300 |
| Jan 16, 2024 | 7.27 | 7.29 | 7.22 | 7.22 | 7.10 | 107,100 |
| Jan 15, 2024 | 7.33 | 7.34 | 7.24 | 7.29 | 7.17 | 51,600 |
| Jan 12, 2024 | 7.36 | 7.37 | 7.27 | 7.35 | 7.23 | 65,900 |
| Jan 11, 2024 | 7.30 | 7.37 | 7.21 | 7.33 | 7.21 | 116,800 |
| Jan 10, 2024 | 7.22 | 7.36 | 7.18 | 7.27 | 7.15 | 133,500 |
| Jan 09, 2024 | 7.21 | 7.25 | 7.18 | 7.18 | 7.06 | 128,100 |
| Jan 08, 2024 | 7.12 | 7.25 | 7.12 | 7.21 | 7.09 | 120,300 |
| Jan 05, 2024 | 7.09 | 7.20 | 7.09 | 7.17 | 7.05 | 64,200 |
| Jan 04, 2024 | 7.10 | 7.15 | 7.10 | 7.12 | 7.00 | 49,400 |
| Jan 03, 2024 | 7.09 | 7.14 | 7.07 | 7.12 | 7.00 | 90,400 |
| Jan 02, 2024 | 7.01 | 7.29 | 7.01 | 7.18 | 7.06 | 95,600 |
| Dec 29, 2023 | 7.26 | 7.32 | 7.25 | 7.28 | 7.16 | 52,700 |
| Dec 28, 2023 | 7.25 | 7.32 | 7.22 | 7.26 | 7.14 | 68,800 |
| Dec 28, 2023 | 0.04 Dividend | |||||
| Dec 27, 2023 | 7.23 | 7.36 | 7.22 | 7.31 | 7.15 | 106,000 |
| Dec 22, 2023 | 7.22 | 7.27 | 7.22 | 7.25 | 7.09 | 100,100 |
| Dec 21, 2023 | 7.17 | 7.25 | 7.16 | 7.20 | 7.04 | 112,900 |
| Dec 20, 2023 | 7.25 | 7.26 | 7.17 | 7.18 | 7.02 | 112,100 |
| Dec 19, 2023 | 7.27 | 7.34 | 7.25 | 7.27 | 7.11 | 69,800 |
| Dec 18, 2023 | 7.29 | 7.30 | 7.22 | 7.29 | 7.13 | 94,200 |
| Dec 15, 2023 | 7.38 | 7.38 | 7.25 | 7.30 | 7.14 | 119,500 |
| Dec 14, 2023 | 7.27 | 7.39 | 7.27 | 7.36 | 7.20 | 173,700 |
| Dec 13, 2023 | 7.09 | 7.26 | 7.04 | 7.25 | 7.09 | 177,100 |
| Dec 12, 2023 | 7.15 | 7.15 | 7.04 | 7.09 | 6.93 | 123,600 |
| Dec 11, 2023 | 7.20 | 7.22 | 7.09 | 7.16 | 7.00 | 96,500 |
| Dec 08, 2023 | 7.24 | 7.27 | 7.15 | 7.20 | 7.04 | 142,800 |
| Dec 07, 2023 | 7.15 | 7.34 | 7.15 | 7.28 | 7.12 | 243,200 |
| Dec 06, 2023 | 7.12 | 7.21 | 7.09 | 7.12 | 6.96 | 172,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.