U.S. Markets close in 3 hrs 32 mins

Extendicare Inc. (EXE.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
9.21-0.13 (-1.39%)
As of 12:11PM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 20179.309.319.209.219.2176,057
Sep 21, 20179.229.359.229.349.34133,000
Sep 20, 20179.239.259.199.249.2488,300
Sep 19, 20179.369.399.179.199.19217,500
Sep 18, 20179.289.429.219.369.36258,100
Sep 15, 20179.209.349.179.189.18200,700
Sep 14, 20179.189.219.089.189.18115,500
Sep 13, 20179.289.289.159.159.1592,900
Sep 12, 20179.319.389.289.289.2856,900
Sep 11, 20179.359.369.269.299.2965,500
Sep 08, 20179.459.499.359.369.3678,000
Sep 07, 20179.369.559.359.449.44122,000
Sep 06, 20179.379.429.319.389.3894,700
Sep 05, 20179.319.349.229.339.33195,800
Sep 01, 20179.339.449.319.329.3259,500
Aug 31, 20179.279.379.269.329.3279,800
Aug 30, 20179.289.309.259.279.2770,100
Aug 29, 20179.199.299.169.259.2593,800
Aug 29, 20170.04 Dividend
Aug 28, 20179.279.279.189.229.18105,400
Aug 25, 20179.299.329.259.299.2544,800
Aug 24, 20179.359.359.239.299.2571,100
Aug 23, 20179.379.399.279.329.2864,300
Aug 22, 20179.299.479.299.379.3392,800
Aug 21, 20179.259.339.229.249.20146,300
Aug 18, 20179.429.429.269.279.23143,600
Aug 17, 20179.119.409.119.389.34287,700
Aug 16, 20179.469.519.119.139.09241,100
Aug 15, 20179.399.449.299.449.40169,300
Aug 14, 20179.379.519.339.359.31230,500
Aug 11, 20179.039.419.039.359.31255,400
Aug 10, 20178.999.078.739.059.01472,300
Aug 09, 20179.269.309.069.129.08212,700
Aug 08, 20179.259.389.229.239.19202,200
Aug 04, 20179.369.429.219.259.21222,900
Aug 03, 20179.559.609.349.359.31209,100
Aug 02, 20179.499.569.449.539.49195,500
Aug 01, 20179.459.519.349.469.42170,600
Jul 31, 20179.509.549.389.499.45244,500
Jul 28, 20179.779.789.529.559.51290,300
Jul 27, 20179.969.969.739.769.72228,800
Jul 27, 20170.04 Dividend
Jul 26, 201710.0010.009.959.989.90138,800
Jul 25, 201710.0410.069.979.989.90136,400
Jul 24, 201710.0710.079.9410.049.9686,700
Jul 21, 201710.0910.109.989.999.91177,200
Jul 20, 201710.0810.1110.0610.0910.01135,600
Jul 19, 201710.2110.2110.0510.0910.0179,000
Jul 18, 201710.1410.2210.1310.1710.09135,300
Jul 17, 201710.0510.199.9910.1510.07161,300
Jul 14, 201710.0610.0610.0010.039.9575,000
Jul 13, 201710.0410.1110.0210.049.9696,600
Jul 12, 201710.0010.109.9910.019.93104,900
Jul 11, 201710.0810.119.9110.009.92264,600
Jul 10, 201710.1210.1910.0810.0810.0066,500
Jul 07, 201710.0510.1510.0010.1210.04114,800
Jul 06, 201710.1110.1310.0310.059.97127,100
Jul 05, 201710.3010.3010.1510.1710.09126,700
Jul 04, 201710.3510.3810.2810.3310.2472,400
Jun 30, 201710.3410.4010.3210.3510.26115,400
Jun 29, 201710.4310.4510.3110.3710.28134,900
Jun 28, 201710.2610.4210.2610.4210.33139,800
Jun 28, 20170.04 Dividend
Jun 27, 201710.2010.3410.2010.3110.18125,700
Jun 26, 201710.2510.3010.2410.2710.14119,400
Jun 23, 201710.0410.2510.0210.2310.11185,200
Jun 22, 201710.0510.109.9710.059.93239,400
Jun 21, 201710.1510.1510.0010.039.91175,600
Jun 20, 201710.2510.2510.1210.1510.03106,600
Jun 19, 201710.2510.2610.2010.2510.13148,500
Jun 16, 201710.1510.2610.1510.2210.10181,400
Jun 15, 201710.0410.2110.0110.1710.05103,400
Jun 14, 201710.1610.1910.0410.059.93187,100
Jun 13, 201710.2110.2410.1310.1610.0494,700
Jun 12, 201710.1710.2310.1510.1510.03100,000
Jun 09, 201710.2510.2610.1910.2110.09146,700
Jun 08, 201710.1710.2510.0410.2310.11103,700
Jun 07, 201710.2110.2510.0610.1310.01130,700
Jun 06, 201710.2010.2510.2010.2010.08100,600
Jun 05, 201710.3310.3310.2210.2310.1192,800
Jun 02, 201710.2910.3510.2510.3510.2261,000
Jun 01, 201710.2810.3310.2510.2910.1691,500
May 31, 201710.3410.3410.1810.3010.17126,800
May 30, 201710.3110.3310.2410.3210.1975,000
May 29, 201710.2910.4210.2810.3110.1892,800
May 29, 20170.04 Dividend
May 26, 201710.2710.3510.2410.3310.16146,800
May 25, 201710.2710.3010.2310.2410.08108,100
May 24, 201710.1910.2610.1710.2210.06182,700
May 23, 201710.2110.2410.1410.159.99108,900
May 19, 201710.1710.2810.1510.2310.07100,000
May 18, 201710.1410.2010.0310.149.98124,800
May 17, 201710.2210.2510.1210.159.99129,000
May 16, 201710.3010.3110.2210.2410.08127,500
May 15, 201710.3510.4110.2010.3010.14190,600
May 12, 201710.3510.4310.3310.3710.20127,700
May 11, 201710.2710.3410.2210.3310.16127,000
May 10, 201710.3210.3210.1610.2710.11211,300
May 09, 201710.3810.4410.1910.2310.07135,200
May 08, 201710.1510.3410.1410.3410.17198,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...