U.S. Markets close in 4 hrs 30 mins

Extendicare Inc. (EXETF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
6.56-0.21 (-3.10%)
As of 9:34AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 03, 20216.556.566.556.566.56647
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
Apr 29, 20216.316.336.306.336.24900
Apr 29, 20210.032 Dividend
Apr 28, 20216.216.286.216.286.162,200
Apr 27, 20216.126.186.126.186.064,300
Apr 26, 20216.156.156.156.156.03600
Apr 23, 20216.126.126.106.105.981,000
Apr 22, 20216.116.116.116.115.99100
Apr 21, 20216.116.116.106.105.98400
Apr 20, 20216.066.065.966.015.892,200
Apr 19, 20216.126.126.126.126.00200
Apr 16, 20216.276.276.216.216.092,300
Apr 15, 20216.226.246.206.216.092,400
Apr 14, 20216.206.206.206.206.088,100
Apr 13, 20216.226.226.206.206.08200
Apr 12, 20216.236.236.236.236.111,000
Apr 09, 20216.276.276.276.276.15600
Apr 08, 20216.056.056.056.055.931,800
Apr 07, 20216.136.136.136.136.011,300
Apr 06, 20216.186.186.186.186.06100
Apr 05, 20216.186.186.186.186.06400
Apr 01, 20216.166.166.166.166.04200
Mar 31, 20216.126.126.126.126.00200
Mar 30, 20216.016.016.016.015.8910,300
Mar 30, 20210.032 Dividend
Mar 29, 20216.046.046.046.045.89-
Mar 26, 20216.046.046.046.045.89100
Mar 25, 20216.036.046.036.045.89400
Mar 24, 20216.096.106.046.085.936,400
Mar 23, 20215.945.975.945.975.82400
Mar 22, 20216.056.056.016.035.88600
Mar 19, 20216.016.015.885.965.811,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...