Extendicare Inc. EXE
TSX · Kanada · Sağlık Hizmetleri
CAD 29,89+0,08 (+%0,27)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 29,89 | +%0,27 | CAD 29,82 | CAD 30,12 | CAD 29,52 | 246,42K |
| 2026-09-30 | CAD 29,81 | -%2,58 | CAD 30,61 | CAD 30,61 | CAD 29,23 | 344,30K |
| 2026-09-29 | CAD 30,60 | -%1,99 | CAD 31,05 | CAD 31,09 | CAD 30,47 | 526,60K |
| 2026-09-28 | CAD 31,22 | -%0,79 | CAD 31,47 | CAD 31,88 | CAD 31,13 | 422,10K |
| 2026-09-25 | CAD 31,47 | -%0,06 | CAD 31,33 | CAD 31,63 | CAD 30,78 | 286,10K |
| 2026-09-24 | CAD 31,49 | -%1,29 | CAD 31,68 | CAD 31,77 | CAD 31,23 | 442,90K |
| 2026-09-23 | CAD 31,90 | +%2,51 | CAD 31,26 | CAD 32,18 | CAD 31,10 | 544,50K |
| 2026-09-22 | CAD 31,12 | +%0,42 | CAD 30,96 | CAD 31,85 | CAD 30,96 | 395,00K |
| 2026-09-21 | CAD 30,99 | +%1,77 | CAD 30,63 | CAD 31,05 | CAD 30,02 | 329,40K |
| 2026-09-18 | CAD 30,45 | -%0,33 | CAD 30,73 | CAD 31,45 | CAD 30,37 | 4,04M |
| 2026-09-17 | CAD 30,55 | -%0,10 | CAD 30,81 | CAD 31,39 | CAD 30,49 | 440,20K |
| 2026-09-16 | CAD 30,58 | -%0,52 | CAD 30,83 | CAD 31,03 | CAD 30,54 | 382,20K |
| 2026-09-15 | CAD 30,74 | -%1,28 | CAD 31,01 | CAD 31,14 | CAD 30,16 | 300,40K |
| 2026-09-14 | CAD 31,14 | +%0,42 | CAD 30,90 | CAD 31,35 | CAD 30,75 | 254,60K |
| 2026-09-11 | CAD 31,01 | %0,00 | CAD 31,21 | CAD 31,40 | CAD 30,69 | 389,90K |
| 2026-09-10 | CAD 31,01 | +%0,19 | CAD 31,06 | CAD 31,44 | CAD 30,66 | 345,50K |
| 2026-09-09 | CAD 30,95 | -%1,15 | CAD 31,46 | CAD 31,50 | CAD 30,76 | 418,60K |
| 2026-09-08 | CAD 31,31 | +%0,68 | CAD 31,12 | CAD 31,36 | CAD 30,52 | 496,00K |
| 2026-09-04 | CAD 31,10 | -%0,19 | CAD 30,86 | CAD 31,55 | CAD 30,83 | 271,70K |
| 2026-09-03 | CAD 31,16 | +%4,42 | CAD 29,77 | CAD 31,26 | CAD 29,68 | 415,60K |
| 2026-09-02 | CAD 29,84 | +%0,24 | CAD 29,80 | CAD 30,28 | CAD 29,62 | 690,70K |
| 2026-09-01 | CAD 29,77 | -%2,65 | CAD 30,67 | CAD 30,95 | CAD 29,20 | 526,60K |
| 2026-08-31 | CAD 30,58 | -%0,84 | CAD 30,84 | CAD 31,31 | CAD 30,50 | 456,00K |
| 2026-08-28 | CAD 30,84 | -%2,25 | CAD 31,43 | CAD 32,00 | CAD 30,81 | 363,90K |
| 2026-08-27 | CAD 31,55 | -%0,41 | CAD 31,55 | CAD 31,82 | CAD 31,18 | 370,60K |
| 2026-08-26 | CAD 31,68 | -%0,06 | CAD 31,50 | CAD 32,06 | CAD 31,50 | 255,40K |
| 2026-08-25 | CAD 31,70 | +%3,06 | CAD 30,79 | CAD 31,88 | CAD 30,76 | 433,20K |
| 2026-08-24 | CAD 30,76 | +%1,32 | CAD 30,06 | CAD 30,78 | CAD 30,01 | 476,10K |
| 2026-08-21 | CAD 30,36 | -%0,62 | CAD 30,55 | CAD 31,02 | CAD 30,12 | 1,28M |
| 2026-08-20 | CAD 30,55 | -%2,68 | CAD 31,39 | CAD 31,50 | CAD 30,53 | 314,70K |
| 2026-08-19 | CAD 31,39 | -%2,09 | CAD 32,00 | CAD 32,30 | CAD 31,34 | 455,50K |
| 2026-08-18 | CAD 32,06 | +%1,17 | CAD 31,67 | CAD 32,56 | CAD 31,67 | 260,10K |
| 2026-08-17 | CAD 31,69 | -%3,21 | CAD 32,80 | CAD 33,38 | CAD 31,55 | 420,80K |
| 2026-08-14 | CAD 32,74 | +%1,46 | CAD 32,12 | CAD 33,38 | CAD 32,12 | 470,50K |
| 2026-08-13 | CAD 32,27 | +%0,59 | CAD 32,07 | CAD 33,04 | CAD 32,07 | 701,30K |
| 2026-08-12 | CAD 32,08 | +%1,17 | CAD 31,51 | CAD 32,38 | CAD 31,06 | 801,80K |
| 2026-08-11 | CAD 31,71 | -%2,43 | CAD 32,48 | CAD 32,75 | CAD 31,40 | 983,20K |
| 2026-08-10 | CAD 32,50 | +%0,18 | CAD 32,53 | CAD 32,84 | CAD 31,40 | 794,20K |
| 2026-08-07 | CAD 32,44 | -%5,12 | CAD 32,59 | CAD 33,74 | CAD 30,57 | 1,52M |
| 2026-08-06 | CAD 34,19 | -%2,06 | CAD 34,77 | CAD 35,15 | CAD 33,90 | 508,80K |
| 2026-08-05 | CAD 34,91 | +%1,16 | CAD 34,43 | CAD 34,97 | CAD 33,88 | 497,20K |
| 2026-08-04 | CAD 34,51 | -%2,73 | CAD 35,61 | CAD 35,61 | CAD 34,23 | 781,10K |
| 2026-07-31 | CAD 35,48 | -%2,53 | CAD 36,43 | CAD 36,59 | CAD 35,31 | 409,60K |
| 2026-07-30 | CAD 36,40 | -%0,82 | CAD 36,93 | CAD 37,22 | CAD 36,22 | 282,90K |
| 2026-07-29 | CAD 36,70 | -%4,43 | CAD 38,42 | CAD 38,51 | CAD 36,53 | 557,20K |
| 2026-07-28 | CAD 38,40 | +%0,05 | CAD 38,38 | CAD 38,72 | CAD 37,89 | 591,70K |
| 2026-07-27 | CAD 38,38 | +%1,24 | CAD 37,98 | CAD 38,44 | CAD 37,56 | 685,80K |
| 2026-07-24 | CAD 37,91 | +%1,83 | CAD 37,34 | CAD 38,17 | CAD 37,19 | 362,00K |
| 2026-07-23 | CAD 37,23 | -%0,27 | CAD 37,30 | CAD 37,79 | CAD 36,60 | 640,20K |
| 2026-07-22 | CAD 37,33 | -%2,20 | CAD 38,28 | CAD 38,28 | CAD 37,13 | 348,90K |
| 2026-07-21 | CAD 38,17 | -%0,26 | CAD 38,06 | CAD 38,48 | CAD 37,68 | 388,80K |
| 2026-07-20 | CAD 38,27 | -%1,34 | CAD 38,94 | CAD 39,14 | CAD 38,19 | 420,80K |
| 2026-07-17 | CAD 38,79 | +%4,19 | CAD 37,12 | CAD 38,98 | CAD 37,12 | 475,80K |
| 2026-07-16 | CAD 37,23 | +%0,65 | CAD 37,02 | CAD 37,71 | CAD 36,65 | 306,80K |
| 2026-07-15 | CAD 36,99 | -%0,30 | CAD 36,98 | CAD 37,48 | CAD 36,71 | 277,90K |
| 2026-07-14 | CAD 37,10 | +%0,22 | CAD 36,87 | CAD 37,37 | CAD 36,87 | 250,80K |
| 2026-07-13 | CAD 37,02 | +%0,05 | CAD 36,83 | CAD 37,25 | CAD 36,70 | 253,60K |
| 2026-07-10 | CAD 37,00 | -%0,13 | CAD 36,95 | CAD 37,10 | CAD 36,45 | 178,20K |
| 2026-07-09 | CAD 37,05 | +%0,54 | CAD 36,85 | CAD 37,45 | CAD 36,69 | 247,30K |
| 2026-07-08 | CAD 36,85 | -%0,41 | CAD 36,98 | CAD 37,02 | CAD 36,58 | 127,60K |
| 2026-07-07 | CAD 37,00 | -%0,80 | CAD 37,10 | CAD 37,59 | CAD 36,72 | 332,80K |
| 2026-07-06 | CAD 37,30 | -%0,16 | CAD 37,45 | CAD 37,51 | CAD 36,58 | 526,60K |
| 2026-07-03 | CAD 37,36 | +%2,22 | CAD 36,70 | CAD 37,49 | CAD 36,43 | 240,20K |
| 2026-07-02 | CAD 36,55 | +%4,22 | CAD 35,20 | CAD 36,70 | CAD 35,10 | 474,40K |
| 2026-06-30 | CAD 35,07 | -%0,68 | CAD 35,18 | CAD 35,47 | CAD 35,00 | 228,50K |
| 2026-06-29 | CAD 35,31 | -%0,03 | CAD 35,39 | CAD 35,50 | CAD 34,80 | 231,30K |
| 2026-06-26 | CAD 35,32 | +%0,89 | CAD 34,96 | CAD 35,81 | CAD 34,61 | 438,70K |
| 2026-06-25 | CAD 35,01 | -%1,02 | CAD 35,32 | CAD 35,50 | CAD 34,90 | 278,50K |
| 2026-06-24 | CAD 35,37 | +%3,63 | CAD 34,20 | CAD 35,44 | CAD 34,10 | 547,90K |
| 2026-06-23 | CAD 34,13 | +%0,23 | CAD 34,05 | CAD 34,67 | CAD 33,89 | 388,50K |
| 2026-06-22 | CAD 34,05 | +%0,62 | CAD 33,63 | CAD 34,33 | CAD 33,13 | 377,30K |
| 2026-06-19 | CAD 33,84 | +%0,12 | CAD 33,83 | CAD 35,86 | CAD 33,55 | 4,60M |
| 2026-06-18 | CAD 33,80 | +%2,46 | CAD 33,00 | CAD 33,92 | CAD 32,99 | 615,50K |
| 2026-06-17 | CAD 32,99 | -%2,45 | CAD 33,67 | CAD 33,71 | CAD 32,79 | 373,10K |
| 2026-06-16 | CAD 33,82 | +%2,42 | CAD 33,07 | CAD 33,86 | CAD 32,85 | 462,70K |
| 2026-06-15 | CAD 33,02 | +%1,04 | CAD 32,80 | CAD 33,29 | CAD 32,33 | 312,40K |
| 2026-06-12 | CAD 32,68 | -%0,46 | CAD 32,85 | CAD 33,32 | CAD 32,57 | 298,30K |
| 2026-06-11 | CAD 32,83 | -%1,59 | CAD 33,39 | CAD 33,42 | CAD 32,44 | 292,10K |
| 2026-06-10 | CAD 33,36 | +%1,18 | CAD 33,05 | CAD 33,94 | CAD 32,92 | 498,10K |
| 2026-06-09 | CAD 32,97 | +%0,37 | CAD 32,85 | CAD 33,20 | CAD 32,44 | 269,50K |
| 2026-06-08 | CAD 32,85 | -%0,88 | CAD 33,20 | CAD 33,97 | CAD 32,26 | 660,80K |
| 2026-06-05 | CAD 33,14 | +%3,34 | CAD 31,98 | CAD 33,39 | CAD 31,75 | 404,50K |
| 2026-06-04 | CAD 32,07 | +%1,07 | CAD 31,52 | CAD 32,28 | CAD 31,52 | 322,00K |
| 2026-06-03 | CAD 31,73 | +%3,32 | CAD 30,60 | CAD 32,06 | CAD 30,60 | 563,40K |
| 2026-06-02 | CAD 30,71 | +%0,33 | CAD 30,32 | CAD 31,07 | CAD 30,01 | 429,90K |
| 2026-06-01 | CAD 30,61 | -%5,61 | CAD 32,28 | CAD 32,50 | CAD 30,49 | 513,10K |
| 2026-05-29 | CAD 32,43 | +%0,34 | CAD 32,32 | CAD 32,96 | CAD 32,14 | 407,60K |
| 2026-05-28 | CAD 32,32 | -%2,15 | CAD 33,01 | CAD 33,35 | CAD 32,23 | 275,10K |
| 2026-05-27 | CAD 33,03 | -%2,34 | CAD 33,90 | CAD 34,34 | CAD 33,02 | 232,40K |
| 2026-05-26 | CAD 33,82 | +%1,50 | CAD 33,34 | CAD 33,95 | CAD 32,84 | 410,80K |