Canada Markets closed

Extendicare Inc. (EXETF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
6.240.00 (0.00%)
At close: 9:44AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 20216.426.456.426.446.44210,000
Sep. 02, 20216.436.456.436.446.44500,000
Sep. 01, 20216.466.466.466.466.46-
Aug. 31, 20216.436.466.436.466.4690,000
Aug. 30, 20216.436.436.436.436.4360,000
Aug. 27, 20216.466.466.466.466.4670,000
Aug. 26, 20216.456.456.456.456.4510,000
Aug. 25, 20216.486.516.486.516.51110,000
Aug. 24, 20216.466.516.466.516.51270,000
Aug. 23, 20216.366.386.366.386.3840,000
Aug. 20, 20216.246.266.236.236.2390,000
Aug. 19, 20216.256.276.256.276.27780,000
Aug. 18, 20216.426.426.416.416.41120,000
Aug. 17, 20216.376.376.346.346.3430,000
Aug. 16, 20216.346.346.346.346.3480,000
Aug. 13, 20216.296.296.296.296.29-
Aug. 12, 20216.386.386.296.296.29200,000
Aug. 11, 20216.386.396.386.396.39100,000
Aug. 10, 20216.306.406.296.406.40150,000
Aug. 09, 20216.486.486.356.386.3860,000
Aug. 06, 20216.486.586.236.586.58420,000
Aug. 05, 20216.566.566.566.566.5630,000
Aug. 04, 20216.536.546.526.526.52330,000
Aug. 03, 20216.556.576.556.576.571,200
Aug. 02, 2021------
Jul. 30, 20216.576.616.576.616.611,600
Jul. 29, 20216.766.766.666.676.672,600
Jul. 29, 20210.032 Dividend
Jul. 28, 20216.666.666.636.666.631,500
Jul. 27, 20216.496.706.496.676.644,600
Jul. 26, 20216.686.686.686.686.65300
Jul. 23, 20216.766.766.766.766.731,300
Jul. 22, 20216.786.786.776.776.743,500
Jul. 21, 20216.836.836.836.836.80400
Jul. 20, 20216.616.726.616.726.691,100
Jul. 19, 20216.856.856.856.856.82100
Jul. 16, 20216.856.856.856.856.828,100
Jul. 15, 20216.936.936.936.936.90100
Jul. 14, 20216.556.946.556.936.901,300
Jul. 13, 20216.976.976.976.976.94-
Jul. 12, 20216.776.976.776.976.947,400
Jul. 09, 20216.686.816.686.816.781,100
Jul. 08, 20216.666.666.666.666.63100
Jul. 07, 20216.736.736.736.736.70-
Jul. 06, 20216.806.806.736.736.701,600
Jul. 02, 20216.856.856.856.856.82500
Jul. 01, 20216.816.816.816.816.78-
Jun. 30, 20216.816.816.816.816.78900
Jun. 29, 20216.976.976.976.976.94-
Jun. 29, 20210.032 Dividend
Jun. 28, 20216.966.976.966.976.90300
Jun. 25, 20217.007.047.007.046.9784,100
Jun. 24, 20217.047.046.986.996.9225,400
Jun. 23, 20217.067.067.007.006.934,900
Jun. 22, 20216.806.866.806.866.802,100
Jun. 21, 20216.816.876.816.846.785,900
Jun. 18, 20216.696.706.696.696.631,800
Jun. 17, 20216.836.836.836.836.771,300
Jun. 16, 20216.736.756.736.756.691,200
Jun. 15, 20216.766.776.736.736.67900
Jun. 14, 20216.746.746.736.736.671,100
Jun. 11, 20216.756.756.756.756.699,000
Jun. 10, 20216.796.796.766.766.701,300
Jun. 09, 20216.726.726.726.726.66200
Jun. 08, 20216.796.796.796.796.73300
Jun. 07, 20216.786.806.786.806.743,600
Jun. 04, 20216.756.756.756.756.69300
Jun. 03, 20216.726.746.726.746.68500
Jun. 02, 20216.716.746.716.736.675,600
Jun. 01, 20216.756.756.756.756.69-
May 28, 20216.756.756.756.756.69-
May 28, 20210.033 Dividend
May 27, 20216.756.776.746.756.6513,500
May 26, 20216.676.776.676.776.674,400
May 25, 20216.656.676.656.676.58400
May 24, 20216.656.656.656.656.56-
May 21, 20216.716.716.656.656.563,600
May 20, 20216.656.666.656.666.57700
May 19, 20216.636.636.636.636.54600
May 18, 20216.656.656.616.636.542,000
May 17, 20216.566.666.566.656.5612,600
May 14, 20216.386.526.376.526.4322,800
May 13, 20216.426.426.286.286.194,000
May 12, 20216.466.466.356.376.283,600
May 11, 20216.446.486.446.486.391,600
May 10, 20216.456.536.456.466.373,500
May 07, 20216.456.456.456.456.36-
May 06, 20216.436.456.436.456.362,100
May 05, 20216.456.456.406.406.313,400
May 04, 20216.086.436.086.436.349,500
May 03, 20216.366.366.366.366.27500
Apr. 30, 20216.316.356.316.356.262,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...