UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.62 -1.01 (-1.22%) GOLD FUTURES
2,303.30 -54.40 (-2.31%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,826.50 -2,665.09 (-5.28%)
Extendicare Inc. (0S9E.L)
LSE - LSE Delayed price. Currency in CAD
Add to watchlist
At close: 04:14PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 0.04 Dividend | |||||
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 7.22 | 7.32 | 7.22 | 7.23 | 7.23 | 2 |
| 08 Mar 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 508 |
| 07 Mar 2024 | 6.63 | 6.69 | 6.63 | 6.69 | 6.69 | 2 |
| 06 Mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 05 Mar 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| 04 Mar 2024 | 6.88 | 6.88 | 6.87 | 6.87 | 6.87 | 1 |
| 01 Mar 2024 | 6.80 | 6.80 | 6.79 | 6.79 | 6.79 | 2 |
| 29 Feb 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 28 Feb 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 4 |
| 28 Feb 2024 | 0.04 Dividend | |||||
| 27 Feb 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.82 | - |
| 26 Feb 2024 | 6.78 | 6.85 | 6.78 | 6.85 | 6.81 | 1 |
| 23 Feb 2024 | 6.77 | 6.79 | 6.77 | 6.79 | 6.75 | 2 |
| 22 Feb 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.71 | - |
| 21 Feb 2024 | 6.74 | 6.75 | 6.74 | 6.75 | 6.71 | 4 |
| 20 Feb 2024 | 6.88 | 6.88 | 6.83 | 6.83 | 6.79 | 1 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 6.97 | 6.97 | 6.96 | 6.96 | 6.92 | 2 |
| 15 Feb 2024 | 7.05 | 7.05 | 7.02 | 7.02 | 6.98 | 1 |
| 14 Feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.91 | - |
| 13 Feb 2024 | 6.96 | 6.96 | 6.94 | 6.94 | 6.90 | - |
| 12 Feb 2024 | 6.88 | 6.92 | 6.85 | 6.92 | 6.88 | 3 |
| 09 Feb 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.93 | - |
| 08 Feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.91 | - |
| 07 Feb 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 6.98 | - |
| 06 Feb 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.92 | - |
| 05 Feb 2024 | 6.94 | 6.94 | 6.88 | 6.92 | 6.88 | 1 |
| 02 Feb 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.01 | - |
| 01 Feb 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.07 | - |
| 31 Jan 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.08 | - |
| 30 Jan 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.09 | - |
| 30 Jan 2024 | 0.04 Dividend | |||||
| 29 Jan 2024 | 7.19 | 7.19 | 7.16 | 7.16 | 7.08 | 1 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.12 | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 7.17 | 7.17 | 7.14 | 7.14 | 7.06 | 1 |
| 19 Jan 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.02 | - |
| 18 Jan 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.03 | - |
| 17 Jan 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.07 | - |
| 16 Jan 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.19 | - |
| 15 Jan 2024 | 7.34 | 7.34 | 7.32 | 7.32 | 7.24 | 1 |
| 12 Jan 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.28 | - |
| 11 Jan 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.21 | - |
| 10 Jan 2024 | 7.21 | 7.22 | 7.21 | 7.22 | 7.14 | 2 |
| 09 Jan 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.16 | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.06 | 1 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 0.04 Dividend | |||||
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 7.23 | 7.23 | 7.23 | 7.23 | 7.15 | 2 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.