Extendicare Inc. (EXE.TO)

Toronto - Toronto Real Time Price. Currency in CAD

6.09

-0.01

(-0.16%)

As of 01:20PM EDT. Market open.

Advertisement

Time Period:

Mar 20, 2022 - Mar 20, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 20, 2023	6.12	6.15	6.07	6.09	6.09	56,331
Mar 17, 2023	6.24	6.27	6.10	6.10	6.10	197,400
Mar 16, 2023	6.20	6.29	6.11	6.29	6.29	105,600
Mar 15, 2023	6.31	6.34	6.19	6.25	6.25	207,100
Mar 14, 2023	6.33	6.47	6.33	6.39	6.39	115,100
Mar 13, 2023	6.39	6.41	6.30	6.32	6.32	110,000
Mar 10, 2023	6.42	6.42	6.38	6.39	6.39	136,100
Mar 09, 2023	6.48	6.50	6.41	6.42	6.42	145,000
Mar 08, 2023	6.50	6.59	6.47	6.47	6.47	141,700
Mar 07, 2023	6.51	6.55	6.44	6.51	6.51	131,100
Mar 06, 2023	6.54	6.54	6.43	6.52	6.52	157,700
Mar 03, 2023	6.44	6.55	6.41	6.55	6.55	122,500
Mar 02, 2023	6.45	6.47	6.42	6.47	6.47	139,500
Mar 01, 2023	6.53	6.57	6.44	6.46	6.46	173,200
Feb 28, 2023	6.58	6.58	6.48	6.53	6.53	287,300
Feb 27, 2023	6.63	6.63	6.54	6.57	6.57	95,800
Feb 24, 2023	6.60	6.63	6.54	6.60	6.60	130,800
Feb 23, 2023	6.67	6.67	6.58	6.63	6.63	106,500
Feb 22, 2023	6.69	6.75	6.61	6.63	6.63	127,000
Feb 21, 2023	6.77	6.78	6.70	6.70	6.70	78,900
Feb 17, 2023	6.72	6.79	6.70	6.77	6.77	106,900
Feb 16, 2023	6.66	6.79	6.66	6.74	6.74	172,100
Feb 15, 2023	6.65	6.69	6.63	6.69	6.69	158,600
Feb 14, 2023	6.65	6.70	6.64	6.65	6.65	67,200
Feb 13, 2023	6.66	6.73	6.63	6.66	6.66	78,300
Feb 10, 2023	6.62	6.65	6.60	6.61	6.61	116,000
Feb 09, 2023	6.64	6.67	6.61	6.61	6.61	135,800
Feb 08, 2023	6.75	6.76	6.61	6.61	6.61	178,400
Feb 07, 2023	6.68	6.82	6.63	6.77	6.77	189,500
Feb 06, 2023	6.71	6.82	6.63	6.67	6.67	158,800
Feb 03, 2023	6.70	6.78	6.63	6.75	6.75	266,500
Feb 02, 2023	6.68	6.75	6.68	6.70	6.70	258,700
Feb 01, 2023	6.68	6.72	6.58	6.68	6.68	275,600
Jan 31, 2023	6.62	6.72	6.62	6.71	6.71	244,600
Jan 30, 2023	6.58	6.64	6.54	6.62	6.62	180,800
Jan 27, 2023	6.58	6.68	6.57	6.65	6.65	266,700
Jan 26, 2023	6.60	6.60	6.55	6.57	6.57	203,200
Jan 25, 2023	6.56	6.60	6.52	6.56	6.56	230,000
Jan 24, 2023	6.58	6.63	6.55	6.57	6.57	277,000
Jan 23, 2023	6.55	6.64	6.52	6.58	6.58	267,000
Jan 20, 2023	6.59	6.64	6.54	6.55	6.55	316,300
Jan 19, 2023	6.61	6.72	6.57	6.60	6.60	227,700
Jan 18, 2023	6.85	6.85	6.63	6.67	6.67	244,900
Jan 17, 2023	6.75	6.84	6.74	6.76	6.76	250,500
Jan 16, 2023	6.71	6.80	6.71	6.77	6.77	101,400
Jan 13, 2023	6.69	6.77	6.69	6.71	6.71	172,000
Jan 12, 2023	6.65	6.74	6.58	6.69	6.69	311,400
Jan 11, 2023	6.56	6.61	6.54	6.60	6.60	119,600
Jan 10, 2023	6.57	6.59	6.51	6.53	6.53	64,600
Jan 09, 2023	6.55	6.65	6.54	6.55	6.55	196,200
Jan 06, 2023	6.54	6.57	6.48	6.53	6.53	127,600
Jan 05, 2023	6.52	6.56	6.47	6.52	6.52	82,000
Jan 04, 2023	6.60	6.60	6.50	6.53	6.53	132,700
Jan 03, 2023	6.55	6.67	6.49	6.53	6.53	132,000
Dec 30, 2022	6.52	6.62	6.52	6.56	6.56	148,100
Dec 29, 2022	6.51	6.59	6.51	6.56	6.56	148,400
Dec 28, 2022	6.54	6.58	6.50	6.55	6.55	197,100
Dec 23, 2022	6.55	6.62	6.54	6.56	6.56	71,100
Dec 22, 2022	6.60	6.60	6.53	6.57	6.57	117,600
Dec 21, 2022	6.58	6.66	6.58	6.61	6.61	112,400
Dec 20, 2022	6.60	6.60	6.54	6.56	6.56	112,800
Dec 19, 2022	6.62	6.63	6.56	6.56	6.56	113,600
Dec 16, 2022	6.60	6.68	6.57	6.61	6.61	163,800
Dec 15, 2022	6.60	6.68	6.60	6.62	6.62	81,700
Dec 14, 2022	6.70	6.74	6.61	6.61	6.61	105,700
Dec 13, 2022	6.70	6.75	6.66	6.71	6.71	133,700
Dec 12, 2022	6.65	6.71	6.58	6.58	6.58	138,300
Dec 09, 2022	6.63	6.70	6.63	6.66	6.66	86,700
Dec 08, 2022	6.68	6.69	6.63	6.65	6.65	85,600
Dec 07, 2022	6.71	6.74	6.67	6.68	6.68	86,700
Dec 06, 2022	6.75	6.80	6.65	6.65	6.65	119,200
Dec 05, 2022	6.72	6.81	6.72	6.75	6.75	146,300
Dec 02, 2022	6.71	6.85	6.71	6.76	6.76	119,300
Dec 01, 2022	6.82	6.89	6.77	6.78	6.78	122,600
Nov 30, 2022	6.74	6.83	6.73	6.77	6.77	163,900
Nov 29, 2022	6.66	6.83	6.65	6.75	6.75	124,100
Nov 28, 2022	6.75	6.79	6.65	6.65	6.65	124,300
Nov 25, 2022	6.74	6.80	6.73	6.78	6.78	34,700
Nov 24, 2022	6.74	6.79	6.73	6.73	6.73	57,000
Nov 23, 2022	6.71	6.80	6.71	6.74	6.74	57,500
Nov 22, 2022	6.69	6.75	6.68	6.69	6.69	113,200
Nov 21, 2022	6.56	6.68	6.54	6.67	6.67	136,900
Nov 18, 2022	6.65	6.67	6.55	6.59	6.59	182,800
Nov 17, 2022	6.72	6.75	6.60	6.64	6.64	199,000
Nov 16, 2022	6.73	6.81	6.73	6.75	6.75	144,500
Nov 15, 2022	6.83	6.88	6.72	6.77	6.77	346,100
Nov 14, 2022	7.05	7.06	6.79	6.81	6.81	362,500
Nov 11, 2022	7.22	7.27	7.08	7.08	7.08	177,200
Nov 10, 2022	7.13	7.30	7.13	7.20	7.20	200,300
Nov 09, 2022	7.08	7.12	7.06	7.06	7.06	108,700
Nov 08, 2022	7.07	7.13	7.01	7.10	7.10	137,600
Nov 07, 2022	6.99	7.06	6.99	6.99	6.99	115,900
Nov 04, 2022	6.85	6.96	6.83	6.96	6.96	107,100
Nov 03, 2022	6.85	6.93	6.81	6.82	6.82	82,500
Nov 02, 2022	6.96	7.00	6.87	6.87	6.87	101,600
Nov 01, 2022	7.05	7.05	6.93	6.93	6.93	76,800
Oct 31, 2022	7.04	7.06	6.97	7.01	7.01	103,700
Oct 28, 2022	6.98	7.02	6.95	6.97	6.97	80,900
Oct 27, 2022	7.09	7.09	6.96	7.01	7.01	89,400
Oct 26, 2022	6.99	7.09	6.99	7.04	7.04	118,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,950.45+33.81(+0.86%)

Dow 3032,242.57+380.59(+1.19%)

Nasdaq11,659.28+28.77(+0.25%)

Russell 20001,753.09+27.20(+1.58%)

Crude Oil66.66-0.08(-0.12%)

Gold1,981.00+7.50(+0.38%)

Extendicare Inc. (EXE.TO)

S&P 500
3,950.45
+33.81(+0.86%)

Dow 30
32,242.57
+380.59(+1.19%)

Nasdaq
11,659.28
+28.77(+0.25%)

Russell 2000
1,753.09
+27.20(+1.58%)

Crude Oil
66.66
-0.08(-0.12%)

Gold
1,981.00
+7.50(+0.38%)