Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Extendicare Inc. (EXETF)

Compare
9.36
-0.05
(-0.53%)
At close: April 14 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20259.419.429.319.369.362,800
Apr 11, 20259.489.489.309.309.301,600
Apr 10, 20259.219.259.219.259.251,100
Apr 9, 20259.169.169.169.169.16-
Apr 8, 20259.169.169.169.169.16200
Apr 7, 20259.149.158.828.918.917,500
Apr 4, 20259.279.278.999.239.232,400
Apr 3, 20259.349.349.279.279.273,300
Apr 2, 20259.159.249.149.209.202,200
Apr 1, 20258.988.998.988.998.99300
Mar 31, 20259.149.149.149.149.14-
Mar 28, 20259.159.159.149.149.144,100
Mar 27, 20259.159.159.159.159.1533,600
Mar 26, 20259.159.259.139.229.227,200
Mar 25, 20259.209.209.209.209.202,000
Mar 24, 20258.689.138.689.139.139,500
Mar 21, 20259.159.159.009.039.03700
Mar 20, 20259.029.139.029.139.131,800
Mar 19, 20259.099.099.029.029.022,200
Mar 18, 20259.029.079.029.069.065,800
Mar 17, 20259.069.269.069.239.237,400
Mar 14, 20259.049.048.999.009.001,600
Mar 13, 20259.049.049.049.049.04-
Mar 12, 20259.119.129.049.049.046,800
Mar 11, 20259.179.179.179.179.17300
Mar 10, 20259.089.089.089.089.08-
Mar 7, 20259.089.089.089.089.08-
Mar 6, 20259.089.089.069.089.087,500
Mar 5, 20259.009.109.009.089.087,000
Mar 4, 20258.758.968.758.968.96300
Mar 3, 20258.718.918.688.718.718,500
Feb 28, 20258.358.768.358.768.7612,700
Feb 27, 20258.048.048.048.048.0414,700
Feb 26, 20258.208.208.148.148.141,500
Feb 25, 20258.108.108.108.108.104,900
Feb 24, 20258.138.138.098.098.09163,000
Feb 21, 20258.078.078.048.048.04600
Feb 20, 20258.138.138.138.138.132,400
Feb 19, 20258.008.118.008.108.103,800
Feb 18, 20257.387.957.387.957.955,500
Feb 14, 20257.637.637.637.637.63-
Feb 13, 20257.637.637.637.637.63400
Feb 12, 20257.507.507.507.507.50-
Feb 11, 20257.507.507.507.507.50200
Feb 10, 20257.717.747.627.627.622,000
Feb 7, 20257.867.867.867.867.86-
Feb 6, 20257.827.867.827.867.865,200
Feb 5, 20257.507.877.507.877.873,100
Feb 4, 20257.427.437.427.437.43400
Feb 3, 20257.007.046.877.047.041,900
Jan 31, 20257.307.307.307.307.30-
Jan 30, 20257.307.307.307.307.30-
Jan 29, 20257.307.307.307.307.30-
Jan 28, 20257.307.307.307.307.30100
Jan 27, 20257.067.067.067.067.06-
Jan 24, 20257.067.067.067.067.06-
Jan 23, 20257.067.117.067.067.061,300
Jan 22, 20257.017.067.017.057.053,000
Jan 21, 20257.167.167.127.127.121,800
Jan 17, 20257.157.157.157.157.157,400
Jan 16, 20257.197.197.197.197.19-
Jan 15, 20257.207.207.197.197.19900
Jan 14, 20256.727.166.727.167.16400
Jan 13, 20257.117.117.117.117.11-
Jan 10, 20257.117.117.117.117.11200
Jan 8, 20257.157.157.157.157.15-
Jan 7, 20257.157.157.157.157.15-
Jan 6, 20257.157.157.157.157.151,300
Jan 3, 20257.237.237.237.237.23200
Jan 2, 20257.257.257.257.257.25900
Dec 31, 20247.277.277.277.277.27-
Dec 30, 20247.297.297.277.277.272,900
Dec 27, 20247.147.147.147.147.14-
Dec 26, 20247.147.147.147.147.14-
Dec 24, 20247.147.147.147.147.14-
Dec 23, 20247.147.147.147.147.14-
Dec 20, 20247.147.147.147.147.141,500
Dec 19, 20247.057.057.037.037.031,100
Dec 18, 20247.007.007.007.007.00300
Dec 17, 20247.117.117.057.057.054,100
Dec 16, 20247.057.057.057.057.05-
Dec 13, 20247.057.057.057.057.055,700
Dec 12, 20247.487.487.257.257.253,800
Dec 11, 20247.467.467.467.467.46-
Dec 10, 20247.467.467.467.467.46-
Dec 9, 20247.437.467.437.467.46800
Dec 6, 20247.507.507.407.407.40600
Dec 5, 20247.657.657.657.657.65200
Dec 4, 20247.807.807.807.807.80300
Dec 3, 20247.667.667.627.637.6325,000
Dec 2, 20247.577.577.517.517.51800
Nov 29, 20247.567.567.567.567.562,500
Nov 27, 20247.497.497.497.497.49200
Nov 26, 20247.427.427.427.427.42-
Nov 25, 20247.407.517.407.427.427,500
Nov 22, 20247.407.407.407.407.40500
Nov 21, 20247.397.397.397.397.391,300
Nov 20, 20247.387.387.337.337.331,000
Nov 19, 20247.337.337.337.337.332,000
Nov 18, 20247.197.427.197.427.421,500
Nov 15, 20247.197.227.187.187.181,900
Nov 14, 20247.197.197.157.157.151,100
Nov 13, 20247.327.457.307.307.3011,400
Nov 12, 20246.886.896.886.896.89300
Nov 11, 20246.776.906.776.896.89800
Nov 8, 20246.716.766.716.766.761,900
Nov 7, 20246.746.746.746.746.74800
Nov 6, 20246.596.596.596.596.59200
Nov 5, 20246.506.506.506.506.503,600
Nov 4, 20246.566.566.566.566.56600
Nov 1, 20246.556.556.556.556.55100
Oct 31, 2024 0.03 Dividend
Oct 31, 20246.666.666.666.666.66-
Oct 30, 20246.666.666.666.666.63-
Oct 29, 20246.666.666.666.666.63-
Oct 28, 20246.666.666.666.666.63-
Oct 25, 20246.666.666.666.666.63-
Oct 24, 20246.656.666.656.666.637,600
Oct 23, 20246.596.596.576.576.54600
Oct 22, 20246.626.626.606.606.573,200
Oct 21, 20246.656.756.606.616.581,500
Oct 18, 20246.756.756.756.756.722,000
Oct 17, 20246.796.796.796.796.76-
Oct 16, 20246.796.796.796.796.76100
Oct 15, 20246.756.756.756.756.72-
Oct 14, 20246.756.756.756.756.72-
Oct 11, 20246.756.756.756.756.72-
Oct 10, 20247.207.206.756.756.72500
Oct 9, 20246.836.836.836.836.80-
Oct 8, 20246.836.836.836.836.80800
Oct 7, 20246.626.776.626.776.74300
Oct 4, 20246.746.746.746.746.71-
Oct 3, 20246.746.746.746.746.71200
Oct 2, 20246.926.926.926.926.89300
Oct 1, 20247.007.007.007.006.97-
Sep 30, 20247.007.007.007.006.97900
Sep 27, 2024 0.03 Dividend
Sep 27, 20246.706.976.706.906.8730,100
Sep 26, 20246.946.946.946.946.881,000
Sep 25, 20246.996.996.946.946.881,100
Sep 24, 20246.926.966.926.966.902,600
Sep 23, 20245.296.895.296.886.829,700
Sep 20, 20246.846.846.846.846.78500
Sep 19, 20246.906.906.906.906.84100
Sep 18, 20246.976.996.976.996.937,100
Sep 17, 20246.866.866.856.866.804,300
Sep 16, 20246.966.966.966.966.90-
Sep 13, 20246.936.966.936.966.904,000
Sep 12, 20246.796.946.796.946.88900
Sep 11, 20246.526.526.526.526.46-
Sep 10, 20246.526.526.526.526.461,500
Sep 9, 20246.546.546.546.546.4830,500
Sep 6, 20246.496.496.496.496.43300
Sep 5, 20246.766.786.686.686.621,100
Sep 4, 20246.696.756.696.756.69700
Sep 3, 20246.556.556.556.556.493,200
Aug 30, 2024 0.03 Dividend
Aug 30, 20246.436.436.426.426.365,200
Aug 29, 20246.486.486.486.486.391,700
Aug 28, 20246.456.456.416.416.33600
Aug 27, 20246.456.456.456.456.362,100
Aug 26, 20246.456.506.436.436.343,000
Aug 23, 20246.366.496.366.496.402,000
Aug 22, 20246.316.316.316.316.23400
Aug 21, 20246.226.306.226.306.221,400
Aug 20, 20246.156.156.156.156.076,500
Aug 19, 20246.156.156.106.156.076,000
Aug 16, 20246.056.086.026.086.006,600
Aug 15, 20245.256.055.256.015.9311,600
Aug 14, 20246.036.055.995.995.914,700
Aug 13, 20245.815.895.815.895.8144,900
Aug 12, 20245.465.465.465.465.39-
Aug 9, 20245.465.465.465.465.39-
Aug 8, 20245.465.465.465.465.39-
Aug 7, 20245.465.465.465.465.39-
Aug 6, 20245.465.465.465.465.396,000
Aug 5, 20245.495.495.495.495.42-
Aug 2, 20245.495.505.495.495.428,400
Aug 1, 20245.745.745.745.745.66-
Jul 31, 2024 0.03 Dividend
Jul 31, 20245.745.745.745.745.66100
Jul 30, 20245.485.485.485.485.382,000
Jul 29, 20245.485.485.485.485.38-
Jul 26, 20245.485.485.485.485.38-
Jul 25, 20245.485.485.485.485.38-
Jul 24, 20245.485.485.485.485.38-
Jul 23, 20245.485.485.485.485.38800
Jul 22, 20245.405.405.405.405.302,000
Jul 19, 20245.365.365.365.365.26100
Jul 18, 20245.325.325.325.325.221,300
Jul 17, 20245.325.325.325.325.22-
Jul 16, 20245.325.325.325.325.22-
Jul 15, 20245.335.335.325.325.224,400
Jul 12, 20245.335.345.335.345.24800
Jul 11, 20245.345.345.345.345.24100
Jul 10, 20245.335.335.335.335.231,100
Jul 9, 20245.345.345.345.345.24500
Jul 8, 20245.285.285.285.285.1810,000
Jul 5, 20245.225.225.225.225.12-
Jul 3, 20245.225.225.225.225.12-
Jul 2, 20245.255.255.225.225.122,300
Jul 1, 20245.425.425.425.425.32200
Jun 28, 2024 0.03 Dividend
Jun 28, 20245.325.325.325.325.22-
Jun 27, 20245.325.325.325.325.19100
Jun 26, 20245.295.295.295.295.16100
Jun 25, 20245.335.335.335.335.20-
Jun 24, 20245.335.335.335.335.202,100
Jun 21, 20245.295.315.295.315.184,200
Jun 20, 20245.345.345.345.345.212,900
Jun 18, 20245.335.335.335.335.201,800
Jun 17, 20245.515.515.515.515.38-
Jun 14, 20245.515.515.515.515.38-
Jun 13, 20245.515.515.515.515.38-
Jun 12, 20245.515.515.515.515.38700
Jun 11, 20245.405.405.405.405.27-
Jun 10, 20245.405.405.405.405.278,500
Jun 7, 20245.465.465.465.465.33-
Jun 6, 20245.465.465.465.465.33-
Jun 5, 20245.465.465.465.465.33700
Jun 4, 20245.475.475.475.475.34100
Jun 3, 20245.445.445.445.445.31-
May 31, 2024 0.03 Dividend
May 31, 20245.435.445.435.445.311,500
May 30, 20245.405.405.405.405.24100
May 29, 20245.405.405.405.405.24700
May 28, 20245.475.475.475.475.31200
May 24, 20245.775.775.775.775.60100
May 23, 20245.775.775.775.775.60-
May 22, 20245.775.775.775.775.60200
May 21, 20245.755.755.755.755.58100
May 20, 20245.795.795.795.795.62-
May 17, 20245.655.795.655.795.622,600
May 16, 20245.605.605.305.315.163,400
May 15, 20245.635.725.635.725.557,400
May 14, 20245.615.615.615.615.45800
May 13, 20245.475.475.475.475.31-
May 10, 20245.475.475.475.475.31-
May 9, 20245.475.475.475.475.31-
May 8, 20245.415.475.415.475.311,700
May 7, 20245.505.505.505.505.34-
May 6, 20245.505.505.505.505.34100
May 3, 20245.325.325.325.325.17-
May 2, 20245.325.325.325.325.17-
May 1, 20245.325.325.325.325.17200
Apr 30, 20245.345.345.345.345.18-
Apr 29, 2024 0.03 Dividend
Apr 29, 20245.345.345.345.345.18500
Apr 26, 20245.365.365.365.365.18-
Apr 25, 20245.365.365.365.365.18-
Apr 24, 20245.365.365.365.365.18500
Apr 23, 20245.295.295.295.295.11-
Apr 22, 20245.295.295.295.295.11-
Apr 19, 20245.295.295.295.295.11400
Apr 18, 20245.315.315.285.285.108,200
Apr 17, 20245.315.315.315.315.13-
Apr 16, 20245.315.315.315.315.13-

Related Tickers

LWSCF Sienna Senior Living Inc.
11.39
0.00%
 
FRE.HA Fresenius SE & Co KGaA
38.10
+2.70%
 
GPTHEALTH.NS GPT Healthcare Limited
168.15
+0.60%
 
4005.SR National Medical Care Company
146.00
-2.54%
 
MCOV-B.ST Medicover AB (publ)
209.00
+1.70%
 
A50.SI Thomson Medical Group Limited
0.0420
0.00%
 
1846.HK EUROEYES
2.890
0.00%
 
TTALO.HE Terveystalo Oyj
11.66
+0.87%
 
SPI.L Spire Healthcare Group plc
188.00
+2.51%
 
AIRS AirSculpt Technologies, Inc.
1.6800
-5.35%