Canada markets closed

Extendicare Inc. (EXETF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
6.75-0.01 (-0.15%)
At close: 11:12AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 11, 20216.756.756.756.756.759,000
Jun. 10, 20216.796.796.766.766.761,300
Jun. 09, 20216.726.726.726.726.72200
Jun. 08, 20216.796.796.796.796.79300
Jun. 07, 20216.786.806.786.806.803,600
Jun. 04, 20216.756.756.756.756.75300
Jun. 03, 20216.726.746.726.746.74500
Jun. 02, 20216.716.746.716.736.735,600
Jun. 01, 20216.756.756.756.756.75-
May 28, 20216.756.756.756.756.75-
May 28, 20210.033 Dividend
May 27, 20216.756.776.746.756.7213,500
May 26, 20216.676.776.676.776.744,400
May 25, 20216.656.676.656.676.64400
May 24, 20216.656.656.656.656.62-
May 21, 20216.716.716.656.656.623,600
May 20, 20216.656.666.656.666.63700
May 19, 20216.636.636.636.636.60600
May 18, 20216.656.656.616.636.602,000
May 17, 20216.566.666.566.656.6212,600
May 14, 20216.386.526.376.526.4922,800
May 13, 20216.426.426.286.286.254,000
May 12, 20216.466.466.356.376.343,600
May 11, 20216.446.486.446.486.451,600
May 10, 20216.456.536.456.466.433,500
May 07, 20216.456.456.456.456.42-
May 06, 20216.436.456.436.456.422,100
May 05, 20216.456.456.406.406.373,400
May 04, 20216.086.436.086.436.409,500
May 03, 20216.366.366.366.366.33500
Apr. 30, 20216.316.356.316.356.322,500
Apr. 29, 20216.316.336.306.336.30900
Apr. 29, 20210.032 Dividend
Apr. 28, 20216.216.286.216.286.222,200
Apr. 27, 20216.126.186.126.186.124,300
Apr. 26, 20216.156.156.156.156.09600
Apr. 23, 20216.126.126.106.106.041,000
Apr. 22, 20216.116.116.116.116.05100
Apr. 21, 20216.116.116.106.106.04400
Apr. 20, 20216.066.065.966.015.952,200
Apr. 19, 20216.126.126.126.126.06200
Apr. 16, 20216.276.276.216.216.152,300
Apr. 15, 20216.226.246.206.216.152,400
Apr. 14, 20216.206.206.206.206.148,100
Apr. 13, 20216.226.226.206.206.14200
Apr. 12, 20216.236.236.236.236.171,000
Apr. 09, 20216.276.276.276.276.21600
Apr. 08, 20216.056.056.056.055.991,800
Apr. 07, 20216.136.136.136.136.071,300
Apr. 06, 20216.186.186.186.186.12100
Apr. 05, 20216.186.186.186.186.12400
Apr. 01, 20216.166.166.166.166.10200
Mar. 31, 20216.126.126.126.126.06200
Mar. 30, 20216.016.016.016.015.9510,300
Mar. 30, 20210.032 Dividend
Mar. 29, 20216.046.046.046.045.95-
Mar. 26, 20216.046.046.046.045.95100
Mar. 25, 20216.036.046.036.045.95400
Mar. 24, 20216.096.106.046.085.996,400
Mar. 23, 20215.945.975.945.975.88400
Mar. 22, 20216.056.056.016.035.94600
Mar. 19, 20216.016.015.885.965.871,500
Mar. 18, 20215.935.935.935.935.84-
Mar. 17, 20215.845.935.805.935.841,400
Mar. 16, 20215.815.915.815.885.795,800
Mar. 15, 20215.905.905.795.845.757,000
Mar. 12, 20215.785.785.785.785.69700
Mar. 11, 20215.755.755.755.755.66-
Mar. 10, 20215.705.785.705.755.6612,000
Mar. 09, 20215.415.605.415.605.512,000
Mar. 08, 20215.475.475.475.475.39100
Mar. 05, 20215.705.705.705.705.61-
Mar. 04, 20215.705.705.705.705.61-
Mar. 03, 20215.705.705.705.705.61-
Mar. 02, 20215.535.745.535.705.611,300
Mar. 01, 20215.455.525.455.525.4410,600
Feb. 26, 20215.245.255.245.245.162,500
Feb. 25, 20215.215.215.195.195.112,000
Feb. 25, 20210.032 Dividend
Feb. 24, 20215.195.195.195.195.081,100
Feb. 23, 20215.045.115.025.115.0014,100
Feb. 22, 20215.075.075.075.074.96900
Feb. 19, 20215.095.095.075.074.966,000
Feb. 18, 20215.085.135.035.044.935,000
Feb. 17, 20215.015.105.015.074.964,000
Feb. 16, 20215.085.095.055.084.9710,800
Feb. 12, 20215.105.115.105.104.991,000
Feb. 11, 20215.075.075.035.034.922,600
Feb. 10, 20215.015.034.995.034.9211,400
Feb. 09, 20214.904.924.904.924.82900
Feb. 08, 20214.654.944.654.894.795,100
Feb. 05, 20214.884.884.884.884.781,000
Feb. 04, 20214.774.794.774.774.673,100
Feb. 03, 20214.914.924.914.924.821,100
Feb. 02, 20214.884.904.874.874.7710,600
Feb. 01, 20214.894.894.854.854.753,300
Jan. 29, 20214.874.884.774.794.693,000
Jan. 28, 20214.794.814.794.814.713,900
Jan. 28, 20210.031 Dividend
Jan. 27, 20214.864.884.804.804.673,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...