Toronto - Delayed Quote • CAD
Extendicare Inc. (EXE.TO)
At close: April 22 at 4:00 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| 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 9, 2024 | 7.29 | 7.41 | 7.29 | 7.40 | 7.40 | 115,300 |
| Apr 8, 2024 | 7.35 | 7.35 | 7.25 | 7.32 | 7.32 | 69,700 |
| Apr 5, 2024 | 7.32 | 7.36 | 7.26 | 7.29 | 7.29 | 130,800 |
| Apr 4, 2024 | 7.30 | 7.36 | 7.28 | 7.30 | 7.30 | 131,600 |
| Apr 3, 2024 | 7.33 | 7.40 | 7.28 | 7.29 | 7.29 | 174,000 |
| Apr 2, 2024 | 7.50 | 7.51 | 7.33 | 7.33 | 7.33 | 137,600 |
| Apr 1, 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 | 0.04 Dividend | |||||
| Mar 27, 2024 | 7.61 | 7.72 | 7.58 | 7.70 | 7.70 | 88,200 |
| 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 8, 2024 | 6.85 | 7.32 | 6.83 | 7.19 | 7.15 | 614,200 |
| Mar 7, 2024 | 6.63 | 6.72 | 6.63 | 6.71 | 6.67 | 203,700 |
| Mar 6, 2024 | 6.83 | 6.83 | 6.65 | 6.65 | 6.62 | 157,100 |
| Mar 5, 2024 | 6.84 | 6.87 | 6.76 | 6.77 | 6.73 | 92,100 |
| Mar 4, 2024 | 6.86 | 6.91 | 6.83 | 6.85 | 6.81 | 72,000 |
| Mar 1, 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 | 0.04 Dividend | |||||
| Feb 28, 2024 | 6.84 | 6.92 | 6.80 | 6.92 | 6.88 | 109,800 |
| 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 9, 2024 | 6.96 | 6.96 | 6.83 | 6.85 | 6.77 | 82,500 |
| Feb 8, 2024 | 6.97 | 6.97 | 6.90 | 6.92 | 6.84 | 40,700 |
| Feb 7, 2024 | 7.02 | 7.02 | 6.92 | 6.95 | 6.87 | 77,900 |
| Feb 6, 2024 | 6.94 | 7.01 | 6.94 | 6.98 | 6.90 | 70,100 |
| Feb 5, 2024 | 6.99 | 6.99 | 6.86 | 6.93 | 6.85 | 49,900 |
| Feb 2, 2024 | 7.03 | 7.05 | 6.99 | 6.99 | 6.91 | 44,600 |
| Feb 1, 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 | 0.04 Dividend | |||||
| Jan 30, 2024 | 7.09 | 7.16 | 7.05 | 7.14 | 7.06 | 71,400 |
| 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 9, 2024 | 7.21 | 7.25 | 7.18 | 7.18 | 7.06 | 128,100 |
| Jan 8, 2024 | 7.12 | 7.25 | 7.12 | 7.21 | 7.09 | 120,300 |
| Jan 5, 2024 | 7.09 | 7.20 | 7.09 | 7.17 | 7.05 | 64,200 |
| Jan 4, 2024 | 7.10 | 7.15 | 7.10 | 7.12 | 7.00 | 49,400 |
| Jan 3, 2024 | 7.09 | 7.14 | 7.07 | 7.12 | 7.00 | 90,400 |
| Jan 2, 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 | 0.04 Dividend | |||||
| Dec 28, 2023 | 7.25 | 7.32 | 7.22 | 7.26 | 7.14 | 68,800 |
| 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 8, 2023 | 7.24 | 7.27 | 7.15 | 7.20 | 7.04 | 142,800 |
| Dec 7, 2023 | 7.15 | 7.34 | 7.15 | 7.28 | 7.12 | 243,200 |
| Dec 6, 2023 | 7.12 | 7.21 | 7.09 | 7.12 | 6.96 | 172,400 |
| Dec 5, 2023 | 7.03 | 7.12 | 7.03 | 7.09 | 6.93 | 140,000 |
| Dec 4, 2023 | 7.06 | 7.06 | 6.98 | 7.05 | 6.90 | 81,200 |
| Dec 1, 2023 | 6.99 | 7.09 | 6.96 | 7.08 | 6.92 | 151,100 |
| Nov 30, 2023 | 7.03 | 7.03 | 6.94 | 6.97 | 6.82 | 232,800 |
| Nov 29, 2023 | 0.04 Dividend | |||||
| Nov 29, 2023 | 6.96 | 7.03 | 6.93 | 7.02 | 6.87 | 198,400 |
| Nov 28, 2023 | 6.92 | 7.03 | 6.89 | 7.01 | 6.82 | 164,100 |
| Nov 27, 2023 | 6.77 | 6.96 | 6.77 | 6.96 | 6.77 | 224,900 |
| Nov 24, 2023 | 6.71 | 6.76 | 6.70 | 6.76 | 6.57 | 87,600 |
| Nov 23, 2023 | 6.62 | 6.74 | 6.62 | 6.70 | 6.52 | 150,100 |
| Nov 22, 2023 | 6.47 | 6.72 | 6.47 | 6.65 | 6.47 | 385,900 |
| Nov 21, 2023 | 6.53 | 6.53 | 6.47 | 6.50 | 6.32 | 96,200 |
| Nov 20, 2023 | 6.45 | 6.54 | 6.45 | 6.50 | 6.32 | 459,600 |
| Nov 17, 2023 | 6.41 | 6.49 | 6.41 | 6.47 | 6.29 | 153,600 |
| Nov 16, 2023 | 6.41 | 6.48 | 6.41 | 6.42 | 6.24 | 168,300 |
| Nov 15, 2023 | 6.45 | 6.49 | 6.42 | 6.46 | 6.28 | 217,400 |
| Nov 14, 2023 | 6.35 | 6.45 | 6.29 | 6.44 | 6.26 | 343,200 |
| Nov 13, 2023 | 6.11 | 6.43 | 6.11 | 6.28 | 6.11 | 393,700 |
| Nov 10, 2023 | 6.04 | 6.09 | 5.75 | 6.09 | 5.92 | 220,500 |
| Nov 9, 2023 | 6.00 | 6.02 | 5.82 | 5.82 | 5.66 | 196,200 |
| Nov 8, 2023 | 6.06 | 6.07 | 5.95 | 5.98 | 5.82 | 112,400 |
| Nov 7, 2023 | 6.06 | 6.12 | 6.05 | 6.07 | 5.90 | 67,100 |
| Nov 6, 2023 | 6.07 | 6.14 | 6.07 | 6.12 | 5.95 | 69,500 |
| Nov 3, 2023 | 5.99 | 6.14 | 5.98 | 6.07 | 5.90 | 116,900 |
| Nov 2, 2023 | 5.85 | 5.97 | 5.85 | 5.94 | 5.78 | 183,400 |
| Nov 1, 2023 | 5.86 | 5.94 | 5.78 | 5.81 | 5.65 | 211,900 |
| Oct 31, 2023 | 5.87 | 5.93 | 5.84 | 5.86 | 5.70 | 56,500 |
| Oct 30, 2023 | 0.04 Dividend | |||||
| Oct 30, 2023 | 5.80 | 5.87 | 5.77 | 5.79 | 5.63 | 82,400 |
| Oct 27, 2023 | 5.82 | 5.83 | 5.77 | 5.80 | 5.60 | 66,700 |
| Oct 26, 2023 | 5.80 | 5.90 | 5.78 | 5.82 | 5.62 | 97,200 |
| Oct 25, 2023 | 6.00 | 6.01 | 5.79 | 5.83 | 5.63 | 214,900 |
| Oct 24, 2023 | 6.06 | 6.10 | 6.01 | 6.01 | 5.80 | 73,300 |
| Oct 23, 2023 | 6.04 | 6.13 | 6.01 | 6.03 | 5.82 | 57,800 |
| Oct 20, 2023 | 6.10 | 6.19 | 6.04 | 6.10 | 5.89 | 84,000 |
| Oct 19, 2023 | 6.13 | 6.14 | 6.07 | 6.08 | 5.87 | 71,000 |
| Oct 18, 2023 | 6.12 | 6.13 | 6.07 | 6.08 | 5.87 | 86,000 |
| Oct 17, 2023 | 6.18 | 6.21 | 6.12 | 6.12 | 5.91 | 90,300 |
| Oct 16, 2023 | 6.15 | 6.21 | 6.11 | 6.20 | 5.99 | 81,300 |
| Oct 13, 2023 | 6.10 | 6.17 | 6.08 | 6.10 | 5.89 | 68,200 |
| Oct 12, 2023 | 6.25 | 6.25 | 6.09 | 6.13 | 5.92 | 87,700 |
| Oct 11, 2023 | 6.12 | 6.21 | 6.12 | 6.18 | 5.97 | 69,600 |
| Oct 10, 2023 | 6.12 | 6.19 | 6.09 | 6.13 | 5.92 | 114,100 |
| Oct 6, 2023 | 6.05 | 6.13 | 6.02 | 6.12 | 5.91 | 89,300 |
| Oct 5, 2023 | 6.04 | 6.12 | 6.04 | 6.10 | 5.89 | 74,300 |
| Oct 4, 2023 | 6.00 | 6.08 | 6.00 | 6.05 | 5.84 | 75,700 |
| Oct 3, 2023 | 5.95 | 6.04 | 5.95 | 6.00 | 5.79 | 105,500 |
| Oct 2, 2023 | 6.08 | 6.08 | 5.92 | 5.98 | 5.78 | 148,700 |
| Sep 29, 2023 | 6.14 | 6.14 | 6.05 | 6.07 | 5.86 | 104,500 |
| Sep 28, 2023 | 0.04 Dividend | |||||
| Sep 28, 2023 | 6.01 | 6.11 | 6.01 | 6.06 | 5.85 | 126,400 |
| Sep 27, 2023 | 6.08 | 6.14 | 6.01 | 6.08 | 5.83 | 120,100 |
| Sep 26, 2023 | 6.13 | 6.17 | 6.06 | 6.07 | 5.82 | 120,100 |
| Sep 25, 2023 | 6.12 | 6.20 | 6.12 | 6.15 | 5.90 | 171,700 |
| Sep 22, 2023 | 6.14 | 6.17 | 6.11 | 6.12 | 5.87 | 56,600 |
| Sep 21, 2023 | 6.15 | 6.23 | 6.10 | 6.13 | 5.88 | 84,000 |
| Sep 20, 2023 | 6.13 | 6.26 | 6.13 | 6.16 | 5.91 | 72,900 |
| Sep 19, 2023 | 6.25 | 6.27 | 6.11 | 6.11 | 5.86 | 209,700 |
| Sep 18, 2023 | 6.26 | 6.29 | 6.20 | 6.26 | 6.01 | 138,900 |
| Sep 15, 2023 | 6.25 | 6.33 | 6.24 | 6.25 | 6.00 | 93,100 |
| Sep 14, 2023 | 6.09 | 6.23 | 6.09 | 6.22 | 5.97 | 94,700 |
| Sep 13, 2023 | 6.23 | 6.24 | 6.07 | 6.09 | 5.84 | 158,400 |
| Sep 12, 2023 | 6.16 | 6.19 | 6.13 | 6.16 | 5.91 | 133,400 |
| Sep 11, 2023 | 6.25 | 6.27 | 6.15 | 6.18 | 5.93 | 150,800 |
| Sep 8, 2023 | 6.17 | 6.27 | 6.17 | 6.23 | 5.98 | 111,300 |
| Sep 7, 2023 | 6.28 | 6.31 | 6.15 | 6.19 | 5.94 | 198,200 |
| Sep 6, 2023 | 6.32 | 6.33 | 6.28 | 6.29 | 6.03 | 72,500 |
| Sep 5, 2023 | 6.46 | 6.47 | 6.32 | 6.34 | 6.08 | 131,500 |
| Sep 1, 2023 | 6.48 | 6.49 | 6.42 | 6.45 | 6.19 | 89,600 |
| Aug 31, 2023 | 6.45 | 6.48 | 6.44 | 6.45 | 6.19 | 115,100 |
| Aug 30, 2023 | 0.04 Dividend | |||||
| Aug 30, 2023 | 6.47 | 6.50 | 6.43 | 6.44 | 6.18 | 90,400 |
| Aug 29, 2023 | 6.55 | 6.55 | 6.49 | 6.51 | 6.21 | 98,300 |
| Aug 28, 2023 | 6.56 | 6.59 | 6.49 | 6.54 | 6.24 | 141,000 |
| Aug 25, 2023 | 6.44 | 6.56 | 6.42 | 6.54 | 6.24 | 287,600 |
| Aug 24, 2023 | 6.44 | 6.48 | 6.39 | 6.42 | 6.12 | 132,500 |
| Aug 23, 2023 | 6.53 | 6.53 | 6.39 | 6.45 | 6.15 | 281,100 |
| Aug 22, 2023 | 6.65 | 6.65 | 6.49 | 6.49 | 6.19 | 242,600 |
| Aug 21, 2023 | 6.71 | 6.74 | 6.60 | 6.60 | 6.29 | 115,000 |
| Aug 18, 2023 | 6.81 | 6.83 | 6.67 | 6.69 | 6.38 | 241,000 |
| Aug 17, 2023 | 6.87 | 6.87 | 6.81 | 6.84 | 6.52 | 116,600 |
| Aug 16, 2023 | 6.97 | 7.00 | 6.85 | 6.87 | 6.55 | 93,100 |
| Aug 15, 2023 | 7.02 | 7.07 | 6.91 | 6.93 | 6.61 | 115,700 |
| Aug 14, 2023 | 7.07 | 7.08 | 6.98 | 7.02 | 6.69 | 112,600 |
| Aug 11, 2023 | 7.41 | 7.44 | 7.02 | 7.09 | 6.76 | 315,300 |
| Aug 10, 2023 | 7.29 | 7.42 | 7.29 | 7.37 | 7.03 | 188,100 |
| Aug 9, 2023 | 7.24 | 7.41 | 7.24 | 7.35 | 7.01 | 231,800 |
| Aug 8, 2023 | 7.13 | 7.31 | 7.13 | 7.29 | 6.95 | 91,900 |
| Aug 4, 2023 | 7.06 | 7.22 | 7.03 | 7.18 | 6.85 | 134,100 |
| Aug 3, 2023 | 7.03 | 7.11 | 7.00 | 7.00 | 6.67 | 74,900 |
| Aug 2, 2023 | 7.16 | 7.16 | 7.02 | 7.08 | 6.75 | 114,100 |
| Aug 1, 2023 | 7.18 | 7.22 | 7.09 | 7.14 | 6.81 | 98,000 |
| Jul 31, 2023 | 7.24 | 7.26 | 7.18 | 7.22 | 6.88 | 84,600 |
| Jul 28, 2023 | 0.04 Dividend | |||||
| Jul 28, 2023 | 7.22 | 7.30 | 7.22 | 7.27 | 6.93 | 58,400 |
| Jul 27, 2023 | 7.38 | 7.42 | 7.26 | 7.27 | 6.89 | 113,100 |
| Jul 26, 2023 | 7.35 | 7.40 | 7.31 | 7.40 | 7.02 | 70,600 |
| Jul 25, 2023 | 7.36 | 7.38 | 7.31 | 7.36 | 6.98 | 77,000 |
| Jul 24, 2023 | 7.40 | 7.41 | 7.37 | 7.37 | 6.99 | 36,900 |
| Jul 21, 2023 | 7.35 | 7.38 | 7.33 | 7.38 | 7.00 | 54,600 |
| Jul 20, 2023 | 7.38 | 7.41 | 7.34 | 7.35 | 6.97 | 55,000 |
| Jul 19, 2023 | 7.45 | 7.45 | 7.33 | 7.40 | 7.02 | 59,200 |
| Jul 18, 2023 | 7.57 | 7.59 | 7.39 | 7.39 | 7.01 | 97,200 |
| Jul 17, 2023 | 7.54 | 7.58 | 7.52 | 7.56 | 7.17 | 80,200 |
| Jul 14, 2023 | 7.53 | 7.58 | 7.43 | 7.58 | 7.19 | 223,600 |
| Jul 13, 2023 | 7.49 | 7.64 | 7.47 | 7.58 | 7.19 | 421,100 |
| Jul 12, 2023 | 7.24 | 7.49 | 7.24 | 7.47 | 7.08 | 226,600 |
| Jul 11, 2023 | 7.23 | 7.28 | 7.22 | 7.27 | 6.89 | 64,900 |
| Jul 10, 2023 | 7.11 | 7.23 | 7.10 | 7.21 | 6.84 | 68,400 |
| Jul 7, 2023 | 7.10 | 7.20 | 7.10 | 7.16 | 6.79 | 47,700 |
| Jul 6, 2023 | 7.02 | 7.16 | 7.00 | 7.14 | 6.77 | 71,700 |
| Jul 5, 2023 | 7.04 | 7.06 | 6.95 | 7.01 | 6.65 | 59,700 |
| Jul 4, 2023 | 7.01 | 7.11 | 7.01 | 7.04 | 6.68 | 39,200 |
| Jun 30, 2023 | 7.06 | 7.15 | 7.06 | 7.13 | 6.76 | 61,600 |
| Jun 29, 2023 | 0.04 Dividend | |||||
| Jun 29, 2023 | 7.08 | 7.08 | 7.02 | 7.05 | 6.69 | 69,800 |
| Jun 28, 2023 | 6.99 | 7.06 | 6.96 | 7.06 | 6.66 | 79,100 |
| Jun 27, 2023 | 6.88 | 7.00 | 6.88 | 6.96 | 6.56 | 76,100 |
| Jun 26, 2023 | 7.00 | 7.02 | 6.71 | 6.88 | 6.49 | 224,300 |
| Jun 23, 2023 | 7.13 | 7.13 | 6.97 | 6.99 | 6.59 | 116,100 |
| Jun 22, 2023 | 7.18 | 7.20 | 7.15 | 7.18 | 6.77 | 64,200 |
| Jun 21, 2023 | 7.19 | 7.31 | 7.15 | 7.19 | 6.78 | 96,400 |
| Jun 20, 2023 | 7.21 | 7.24 | 7.18 | 7.20 | 6.79 | 108,000 |
| Jun 19, 2023 | 7.25 | 7.27 | 7.21 | 7.22 | 6.81 | 43,500 |
| Jun 16, 2023 | 7.22 | 7.32 | 7.22 | 7.23 | 6.82 | 88,200 |
| Jun 15, 2023 | 7.29 | 7.31 | 7.23 | 7.23 | 6.82 | 91,200 |
| Jun 14, 2023 | 7.40 | 7.45 | 7.30 | 7.31 | 6.89 | 135,300 |
| Jun 13, 2023 | 7.29 | 7.44 | 7.27 | 7.42 | 7.00 | 239,400 |
| Jun 12, 2023 | 7.32 | 7.32 | 7.25 | 7.29 | 6.87 | 53,500 |
| Jun 9, 2023 | 7.29 | 7.35 | 7.26 | 7.31 | 6.89 | 97,600 |
| Jun 8, 2023 | 7.26 | 7.31 | 7.25 | 7.31 | 6.89 | 131,900 |
| Jun 7, 2023 | 7.25 | 7.30 | 7.22 | 7.30 | 6.88 | 197,000 |
| Jun 6, 2023 | 7.21 | 7.29 | 7.20 | 7.26 | 6.85 | 201,900 |
| Jun 5, 2023 | 7.16 | 7.23 | 7.16 | 7.23 | 6.82 | 56,600 |
| Jun 2, 2023 | 7.18 | 7.25 | 7.14 | 7.16 | 6.75 | 178,400 |
| Jun 1, 2023 | 7.11 | 7.18 | 7.08 | 7.16 | 6.75 | 95,900 |
| May 31, 2023 | 7.00 | 7.12 | 6.96 | 7.10 | 6.69 | 238,400 |
| May 30, 2023 | 0.04 Dividend | |||||
| May 30, 2023 | 7.07 | 7.15 | 7.03 | 7.03 | 6.63 | 90,300 |
| May 29, 2023 | 7.07 | 7.14 | 7.04 | 7.11 | 6.67 | 86,400 |
| May 26, 2023 | 7.25 | 7.25 | 7.07 | 7.13 | 6.69 | 102,400 |
| May 25, 2023 | 7.20 | 7.22 | 7.16 | 7.20 | 6.75 | 132,800 |
| May 24, 2023 | 7.18 | 7.24 | 7.14 | 7.22 | 6.77 | 108,900 |
| May 23, 2023 | 7.20 | 7.25 | 7.18 | 7.22 | 6.77 | 103,100 |
| May 19, 2023 | 7.25 | 7.32 | 7.20 | 7.25 | 6.80 | 141,800 |
| May 18, 2023 | 7.24 | 7.28 | 7.21 | 7.24 | 6.79 | 84,100 |
| May 17, 2023 | 7.16 | 7.26 | 7.10 | 7.23 | 6.78 | 103,700 |
| May 16, 2023 | 7.25 | 7.28 | 7.15 | 7.16 | 6.71 | 201,400 |
| May 15, 2023 | 7.20 | 7.28 | 7.17 | 7.28 | 6.83 | 173,700 |
| May 12, 2023 | 7.13 | 7.24 | 7.13 | 7.19 | 6.74 | 207,200 |
| May 11, 2023 | 7.15 | 7.20 | 7.08 | 7.19 | 6.74 | 204,800 |
| May 10, 2023 | 7.04 | 7.19 | 7.01 | 7.14 | 6.69 | 493,500 |
| May 9, 2023 | 6.69 | 7.10 | 6.69 | 7.00 | 6.56 | 652,600 |
| May 8, 2023 | 6.77 | 6.85 | 6.73 | 6.73 | 6.31 | 189,100 |
| May 5, 2023 | 6.52 | 6.83 | 6.44 | 6.77 | 6.35 | 491,800 |
| May 4, 2023 | 6.45 | 6.53 | 6.41 | 6.41 | 6.01 | 122,000 |
| May 3, 2023 | 6.39 | 6.54 | 6.38 | 6.48 | 6.08 | 181,200 |
| May 2, 2023 | 6.47 | 6.47 | 6.40 | 6.43 | 6.03 | 98,100 |
| May 1, 2023 | 6.47 | 6.52 | 6.47 | 6.48 | 6.08 | 95,600 |
| Apr 28, 2023 | 6.46 | 6.52 | 6.46 | 6.47 | 6.07 | 107,700 |
| Apr 27, 2023 | 0.04 Dividend | |||||
| Apr 27, 2023 | 6.48 | 6.52 | 6.47 | 6.47 | 6.07 | 72,900 |
| Apr 26, 2023 | 6.45 | 6.56 | 6.45 | 6.49 | 6.05 | 124,000 |
| Apr 25, 2023 | 6.51 | 6.54 | 6.49 | 6.49 | 6.05 | 115,700 |
| Apr 24, 2023 | 6.51 | 6.54 | 6.48 | 6.53 | 6.08 | 166,100 |
Related Tickers
SIA.TO Sienna Senior Living Inc.
13.13
+1.70%
DR.TO Medical Facilities Corporation
11.01
-0.18%
WELL.TO WELL Health Technologies Corp.
3.5400
+0.57%
AIDX.TO Healwell AI Inc.
1.5700
+3.97%
DNTL.TO dentalcorp Holdings Ltd.
6.56
0.00%
KDA.V KDA Group Inc.
0.4150
-1.19%
CRRX.TO CareRx Corporation
2.3100
+2.67%
LWSCF Sienna Senior Living Inc.
9.46
0.00%
BKDT Brookdale Senior Living Inc
86.70
0.00%
NLH.V Nova Leap Health Corp.
0.2200
0.00%