Extendicare Inc. ( EXETF) - Price History
Monthly price history for EXETF (Extendicare Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $21.81 | $21.81 |
| May 2026 | $23.41 | $23.41 |
| April 2026 | $22.09 | $22.12 |
| March 2026 | $18.85 | $18.90 |
| February 2026 | $19.72 | $19.81 |
| January 2026 | $17.10 | $17.24 |
| December 2025 | $15.41 | $15.54 |
| November 2025 | $14.46 | $14.60 |
| October 2025 | $11.34 | $11.51 |
| September 2025 | $10.63 | $10.79 |
| August 2025 | $9.31 | $9.51 |
| July 2025 | $8.75 | $8.93 |
| June 2025 | $10.12 | $10.37 |
| May 2025 | $10.20 | $10.51 |
| April 2025 | $9.55 | $9.84 |
| March 2025 | $8.82 | $9.14 |
| February 2025 | $8.45 | $8.76 |
| January 2025 | $6.99 | $7.30 |
| December 2024 | $6.93 | $7.27 |
| November 2024 | $7.21 | $7.56 |
| October 2024 | $6.29 | $6.66 |
| September 2024 | $6.62 | $7 |
| August 2024 | $6.05 | $6.42 |
| July 2024 | $5.38 | $5.74 |
| June 2024 | $4.93 | $5.32 |
| May 2024 | $5.05 | $5.44 |
| April 2024 | $4.92 | $5.34 |
| March 2024 | $5.21 | $5.68 |
| February 2024 | $4.58 | $5.02 |
| January 2024 | $4.77 | $5.29 |
| December 2023 | $4.96 | $5.49 |
| November 2023 | $4.60 | $5.12 |
| October 2023 | $3.66 | $4.10 |
| September 2023 | $3.99 | $4.50 |
| August 2023 | $4.21 | $4.82 |
| July 2023 | $4.78 | $5.47 |
| June 2023 | $4.69 | $5.39 |
| May 2023 | $4.54 | $5.28 |
| April 2023 | $4.09 | $4.75 |
| March 2023 | $3.99 | $4.67 |
| February 2023 | $4.10 | $4.83 |
| January 2023 | $4.22 | $5 |
| December 2022 | $4.02 | $4.82 |
| November 2022 | $4.18 | $5 |
| October 2022 | $4.27 | $5.15 |
| September 2022 | $3.98 | $4.85 |
| August 2022 | $4.55 | $5.58 |
| July 2022 | $4.78 | $5.86 |
| June 2022 | $4.37 | $5.42 |
| May 2022 | $4.60 | $5.70 |
| April 2022 | $4.56 | $5.68 |
| March 2022 | $5.02 | $6.29 |
| February 2022 | $4.76 | $5.99 |
| January 2022 | $4.49 | $5.68 |
| December 2021 | $4.52 | $5.75 |
| November 2021 | $4.10 | $5.25 |
| October 2021 | $4.54 | $5.84 |
| September 2021 | $4.48 | $5.80 |
| August 2021 | $4.96 | $6.46 |
| July 2021 | $5.05 | $6.61 |
| June 2021 | $5.18 | $6.81 |
| May 2021 | $5.09 | $6.75 |
| April 2021 | $4.78 | $6.35 |
| March 2021 | $4.59 | $6.12 |
| February 2021 | $3.91 | $5.24 |
| January 2021 | $3.55 | $4.79 |
| December 2020 | $3.84 | $5.22 |
| November 2020 | $3.78 | $5.17 |
| October 2020 | $2.77 | $3.81 |
| September 2020 | $2.90 | $4.01 |
| August 2020 | $3.20 | $4.46 |
| July 2020 | $2.96 | $4.16 |
| June 2020 | $2.93 | $4.14 |
| May 2020 | $2.84 | $4.05 |
| April 2020 | $3.18 | $4.57 |
| March 2020 | $2.83 | $4.09 |
| February 2020 | $3.97 | $5.77 |
| January 2020 | $4.25 | $6.22 |
| December 2019 | $4.45 | $6.53 |
| November 2019 | $4.30 | $6.35 |
| October 2019 | $4.56 | $6.81 |
| September 2019 | $4.36 | $6.54 |
| August 2019 | $4.14 | $6.24 |
| July 2019 | $4.49 | $6.79 |
| June 2019 | $4.20 | $6.38 |
| May 2019 | $3.98 | $6.08 |
| April 2019 | $3.95 | $6.07 |
| March 2019 | $3.60 | $5.56 |
| February 2019 | $3.70 | $5.74 |
| January 2019 | $3.57 | $5.57 |
| December 2018 | $2.97 | $4.65 |
| November 2018 | $3.25 | $5.12 |
| October 2018 | $3.50 | $5.56 |
| September 2018 | $3.74 | $5.98 |
| August 2018 | $4.04 | $6.49 |
| July 2018 | $3.55 | $5.72 |
| June 2018 | $3.36 | $5.45 |
| May 2018 | $3.47 | $5.65 |
| April 2018 | $3.92 | $6.43 |
| March 2018 | $4.01 | $6.61 |
| February 2018 | $3.84 | $6.35 |
| January 2018 | $4.25 | $7.07 |
| December 2017 | $4.35 | $7.26 |
| November 2017 | $4.31 | $7.22 |
| October 2017 | $4.31 | $7.26 |
| September 2017 | $4.41 | $7.46 |
| August 2017 | $4.36 | $7.41 |
| July 2017 | $4.44 | $7.58 |
| June 2017 | $4.65 | $7.97 |
| May 2017 | $4.44 | $7.64 |
| April 2017 | $4.21 | $7.30 |
| March 2017 | $4.31 | $7.52 |
| February 2017 | $4.42 | $7.73 |
| January 2017 | $4.48 | $7.87 |
| December 2016 | $4.13 | $7.28 |
| November 2016 | $4.13 | $7.31 |
| October 2016 | $3.88 | $6.88 |
| September 2016 | $4.03 | $7.20 |
| August 2016 | $3.62 | $6.49 |
| July 2016 | $3.49 | $6.28 |
| June 2016 | $3.54 | $6.40 |
| May 2016 | $3.62 | $6.57 |
| April 2016 | $4 | $7.30 |
| March 2016 | $3.94 | $7.23 |
| February 2016 | $3.67 | $6.76 |
| January 2016 | $3.53 | $6.53 |
| December 2015 | $3.75 | $6.97 |
| November 2015 | $3.95 | $7.38 |
| October 2015 | $3.49 | $6.54 |
| September 2015 | $3.15 | $5.93 |
| August 2015 | $3.10 | $5.87 |
| July 2015 | $3.45 | $6.57 |
| June 2015 | $3.20 | $6.12 |
| May 2015 | $3.04 | $5.84 |
| April 2015 | $3.34 | $6.46 |
| March 2015 | $3.04 | $5.90 |
| February 2015 | $2.84 | $5.54 |
| January 2015 | $2.76 | $5.42 |
| December 2014 | $2.83 | $5.59 |
| November 2014 | $3.04 | $6.03 |
| October 2014 | $3.60 | $7.20 |
| September 2014 | $3.66 | $7.35 |
| August 2014 | $3.92 | $7.92 |
| July 2014 | $3.39 | $6.88 |
| June 2014 | $3.36 | $6.86 |
| May 2014 | $3.30 | $6.76 |
| April 2014 | $2.99 | $6.16 |
| March 2014 | $3.01 | $6.24 |
| February 2014 | $3.08 | $6.42 |
| January 2014 | $3.07 | $6.43 |
| December 2013 | $3.05 | $6.44 |
| November 2013 | $3.05 | $6.47 |
| October 2013 | $2.96 | $6.37 |
| September 2013 | $2.96 | $6.40 |
| August 2013 | $2.87 | $6.24 |
| July 2013 | $3.07 | $6.71 |
| June 2013 | $2.82 | $6.20 |
| May 2013 | $3.10 | $6.86 |
| April 2013 | $2.49 | $5.54 |
| March 2013 | $3.54 | $7.95 |
| February 2013 | $3.42 | $7.76 |
| January 2013 | $3.49 | $7.98 |
| December 2012 | $3.36 | $7.74 |
| November 2012 | $3.20 | $7.45 |
| October 2012 | $3.48 | $8.17 |
| September 2012 | $3.44 | $8.14 |
| August 2012 | $3.35 | $8 |
| July 2012 | $3.16 | $7.61 |
| June 2012 | $2.95 | $7.17 |
| May 2012 | $3.18 | $7.82 |
| April 2012 | $3.31 | $8.21 |
| March 2012 | $3.16 | $7.90 |
| February 2012 | $3.42 | $8.61 |
| January 2012 | $3.28 | $8.33 |
| December 2011 | $3.29 | $8.43 |
| November 2011 | $2.64 | $6.83 |
| October 2011 | $2.89 | $7.54 |
| September 2011 | $2.53 | $6.68 |
| August 2011 | $2.93 | $7.80 |
| July 2011 | $3.94 | $10.60 |
| June 2011 | $4 | $10.81 |
| May 2011 | $4.56 | $12.44 |
| April 2011 | $4.60 | $12.60 |
| March 2011 | $4.73 | $13.03 |
| February 2011 | $3.75 | $10.39 |
| January 2011 | $3.58 | $9.99 |
| December 2010 | $3.28 | $9.20 |
| November 2010 | $3.22 | $9.13 |
| October 2010 | $3.73 | $10.65 |
| September 2010 | $3.45 | $9.90 |
| August 2010 | $3.25 | $9.39 |
| July 2010 | $3.01 | $8.77 |
| June 2010 | $2.73 | $8.02 |
| May 2010 | $2.92 | $8.65 |
| April 2010 | $3.04 | $9.08 |
| March 2010 | $3.47 | $10.42 |
| February 2010 | $3 | $9.06 |
| January 2010 | $2.84 | $8.65 |
| December 2009 | $2.94 | $9.01 |
| November 2009 | $2.23 | $6.89 |
| October 2009 | $2.36 | $7.42 |
| September 2009 | $2.37 | $7.47 |
| August 2009 | $2.14 | $6.86 |
| July 2009 | $1.61 | $5.24 |
| June 2009 | $1.67 | $5.49 |
| May 2009 | $1.60 | $5.31 |
| April 2009 | $1.33 | $4.42 |
| March 2009 | $1.04 | $3.60 |
| February 2009 | $1.08 | $3.82 |
| January 2009 | $1.27 | $4.50 |
| December 2008 | $1.19 | $4.26 |
| November 2008 | $0.88 | $3.25 |
| October 2008 | $0.94 | $3.56 |
| September 2008 | $1.84 | $7.24 |
| August 2008 | $1.95 | $7.75 |
| July 2008 | $1.78 | $7.08 |
| June 2008 | $2.07 | $8.34 |
| May 2008 | $2.48 | $10.21 |
| April 2008 | $2.74 | $11.25 |
| March 2008 | $2.65 | $11.09 |
| February 2008 | $2.87 | $12 |
| January 2008 | $2.58 | $10.94 |
| December 2007 | $2.95 | $12.53 |
| November 2007 | $2.78 | $11.92 |
| October 2007 | $3.49 | $15.06 |
| September 2007 | $3.46 | $15.14 |
| August 2007 | $3.09 | $13.58 |
| July 2007 | $3.18 | $14 |
| June 2007 | $3.28 | $14.51 |
| May 2007 | $3.58 | $15.93 |
| April 2007 | $3.37 | $15.09 |
| March 2007 | $3.10 | $13.95 |
| February 2007 | $3.45 | $15.75 |
| January 2007 | $3.08 | $14.04 |
EXETF
Price: $21.81
52 week price:
Dividend Yield: 1.70%
5-year range yield:
Forward Dividend Yield: 1.75%
Payout Ratio: 70.56%
Payout Ratio Range:
Dividend Per Share: 0.37 USD
Earnings Per Share: 1.03 USD
P/E Ratio: 23.49
Exchange: PNK
Sector: Healthcare
Industry: Medical Care Facilities
Country: Canada
Volume: 100
Market Capitalization: 2.1 billion
Average Dividend Frequency: 13
Years Paying Dividends: 20
DGR3: -4.57%
DGR5: -0.60%
DGR10: -1.33%