EXTENDICARE INC CDA - Price History
Monthly price history for EXETF (EXTENDICARE INC CDA)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $5.68 | $5.68 |
| March 2024 | $5.68 | $5.68 |
| February 2024 | $4.99 | $5.02 |
| January 2024 | $5.20 | $5.29 |
| December 2023 | $5.40 | $5.49 |
| November 2023 | $5.01 | $5.12 |
| October 2023 | $3.99 | $4.10 |
| September 2023 | $4.35 | $4.50 |
| August 2023 | $4.59 | $4.82 |
| July 2023 | $5.22 | $5.47 |
| June 2023 | $5.11 | $5.39 |
| May 2023 | $4.95 | $5.28 |
| April 2023 | $4.45 | $4.75 |
| March 2023 | $4.35 | $4.67 |
| February 2023 | $4.47 | $4.83 |
| January 2023 | $4.60 | $5 |
| December 2022 | $4.38 | $4.82 |
| November 2022 | $4.55 | $5 |
| October 2022 | $4.66 | $5.15 |
| September 2022 | $4.33 | $4.85 |
| August 2022 | $4.96 | $5.58 |
| July 2022 | $5.21 | $5.86 |
| June 2022 | $4.76 | $5.42 |
| May 2022 | $5.01 | $5.70 |
| April 2022 | $4.96 | $5.68 |
| March 2022 | $5.47 | $6.29 |
| February 2022 | $5.18 | $5.99 |
| January 2022 | $4.89 | $5.68 |
| December 2021 | $4.92 | $5.75 |
| November 2021 | $4.46 | $5.25 |
| October 2021 | $4.94 | $5.84 |
| September 2021 | $4.88 | $5.80 |
| August 2021 | $5.40 | $6.46 |
| July 2021 | $5.50 | $6.61 |
| June 2021 | $5.64 | $6.81 |
| May 2021 | $5.57 | $6.75 |
| April 2021 | $5.21 | $6.35 |
| March 2021 | $5 | $6.12 |
| February 2021 | $4.26 | $5.24 |
| January 2021 | $3.86 | $4.79 |
| December 2020 | $4.18 | $5.22 |
| November 2020 | $4.12 | $5.17 |
| October 2020 | $3.02 | $3.81 |
| September 2020 | $3.15 | $4.01 |
| August 2020 | $3.48 | $4.46 |
| July 2020 | $3.22 | $4.16 |
| June 2020 | $3.19 | $4.14 |
| May 2020 | $3.10 | $4.05 |
| April 2020 | $3.47 | $4.57 |
| March 2020 | $3.08 | $4.09 |
| February 2020 | $4.32 | $5.77 |
| January 2020 | $4.64 | $6.22 |
| December 2019 | $4.85 | $6.53 |
| November 2019 | $4.69 | $6.35 |
| October 2019 | $5 | $6.81 |
| September 2019 | $4.78 | $6.54 |
| August 2019 | $4.54 | $6.24 |
| July 2019 | $4.92 | $6.79 |
| June 2019 | $4.60 | $6.38 |
| May 2019 | $4.36 | $6.08 |
| April 2019 | $4.34 | $6.07 |
| March 2019 | $3.95 | $5.56 |
| February 2019 | $4.06 | $5.74 |
| January 2019 | $3.92 | $5.57 |
| December 2018 | $3.25 | $4.65 |
| November 2018 | $3.56 | $5.12 |
| October 2018 | $3.84 | $5.56 |
| September 2018 | $4.11 | $5.98 |
| August 2018 | $4.44 | $6.49 |
| July 2018 | $3.89 | $5.72 |
| June 2018 | $3.69 | $5.45 |
| May 2018 | $3.80 | $5.65 |
| April 2018 | $4.30 | $6.43 |
| March 2018 | $4.40 | $6.61 |
| February 2018 | $4.21 | $6.35 |
| January 2018 | $4.67 | $7.07 |
| December 2017 | $4.77 | $7.26 |
| November 2017 | $4.73 | $7.22 |
| October 2017 | $4.73 | $7.26 |
| September 2017 | $4.84 | $7.46 |
| August 2017 | $4.78 | $7.41 |
| July 2017 | $4.87 | $7.58 |
| June 2017 | $5.10 | $7.97 |
| May 2017 | $4.87 | $7.64 |
| April 2017 | $4.64 | $7.30 |
| March 2017 | $4.76 | $7.52 |
| February 2017 | $4.87 | $7.73 |
| January 2017 | $4.94 | $7.87 |
| December 2016 | $4.56 | $7.28 |
| November 2016 | $4.56 | $7.31 |
| October 2016 | $4.27 | $6.88 |
| September 2016 | $4.45 | $7.20 |
| August 2016 | $4 | $6.49 |
| July 2016 | $3.85 | $6.28 |
| June 2016 | $3.90 | $6.40 |
| May 2016 | $3.99 | $6.57 |
| April 2016 | $4.41 | $7.30 |
| March 2016 | $4.35 | $7.23 |
| February 2016 | $4.05 | $6.76 |
| January 2016 | $3.89 | $6.53 |
| December 2015 | $4.14 | $6.97 |
| November 2015 | $4.36 | $7.38 |
| October 2015 | $3.84 | $6.54 |
| September 2015 | $3.47 | $5.93 |
| August 2015 | $3.42 | $5.87 |
| July 2015 | $3.81 | $6.57 |
| June 2015 | $3.53 | $6.12 |
| May 2015 | $3.35 | $5.84 |
| April 2015 | $3.69 | $6.46 |
| March 2015 | $3.35 | $5.90 |
| February 2015 | $3.13 | $5.54 |
| January 2015 | $3.04 | $5.42 |
| December 2014 | $3.12 | $5.59 |
| November 2014 | $3.34 | $6.03 |
| October 2014 | $3.97 | $7.20 |
| September 2014 | $4.04 | $7.35 |
| August 2014 | $4.32 | $7.92 |
| July 2014 | $3.74 | $6.88 |
| June 2014 | $3.71 | $6.86 |
| May 2014 | $3.64 | $6.76 |
| April 2014 | $3.29 | $6.16 |
| March 2014 | $3.32 | $6.24 |
| February 2014 | $3.39 | $6.42 |
| January 2014 | $3.38 | $6.43 |
| December 2013 | $3.37 | $6.44 |
| November 2013 | $3.36 | $6.47 |
| October 2013 | $3.29 | $6.37 |
| September 2013 | $3.28 | $6.40 |
| August 2013 | $3.18 | $6.24 |
| July 2013 | $3.40 | $6.71 |
| June 2013 | $3.12 | $6.20 |
| May 2013 | $3.44 | $6.86 |
| April 2013 | $2.76 | $5.54 |
| March 2013 | $3.93 | $7.95 |
| February 2013 | $3.80 | $7.76 |
| January 2013 | $3.87 | $7.98 |
| December 2012 | $3.72 | $7.74 |
| November 2012 | $3.55 | $7.45 |
| October 2012 | $3.86 | $8.17 |
| September 2012 | $3.82 | $8.14 |
| August 2012 | $3.72 | $8 |
| July 2012 | $3.50 | $7.61 |
| June 2012 | $3.27 | $7.17 |
| May 2012 | $3.53 | $7.82 |
| April 2012 | $3.67 | $8.21 |
| March 2012 | $3.50 | $7.90 |
| February 2012 | $3.79 | $8.61 |
| January 2012 | $3.64 | $8.33 |
| December 2011 | $3.65 | $8.43 |
| November 2011 | $2.93 | $6.83 |
| October 2011 | $3.20 | $7.54 |
| September 2011 | $2.81 | $6.68 |
| August 2011 | $3.25 | $7.80 |
| July 2011 | $4.38 | $10.60 |
| June 2011 | $4.43 | $10.81 |
| May 2011 | $5.06 | $12.44 |
| April 2011 | $5.10 | $12.60 |
| March 2011 | $5.25 | $13.03 |
| February 2011 | $4.16 | $10.39 |
| January 2011 | $3.97 | $9.99 |
| December 2010 | $3.64 | $9.20 |
| November 2010 | $3.58 | $9.13 |
| October 2010 | $4.14 | $10.65 |
| September 2010 | $3.82 | $9.90 |
| August 2010 | $3.60 | $9.39 |
| July 2010 | $3.34 | $8.77 |
| June 2010 | $3.03 | $8.02 |
| May 2010 | $3.24 | $8.65 |
| April 2010 | $3.38 | $9.08 |
| March 2010 | $3.85 | $10.42 |
| February 2010 | $3.32 | $9.06 |
| January 2010 | $3.15 | $8.65 |
| December 2009 | $3.26 | $9.01 |
| November 2009 | $2.47 | $6.89 |
| October 2009 | $2.62 | $7.42 |
| September 2009 | $2.63 | $7.47 |
| August 2009 | $2.37 | $6.86 |
| July 2009 | $1.79 | $5.24 |
| June 2009 | $1.85 | $5.49 |
| May 2009 | $1.77 | $5.31 |
| April 2009 | $1.48 | $4.42 |
| March 2009 | $1.16 | $3.60 |
| February 2009 | $1.20 | $3.82 |
| January 2009 | $1.41 | $4.50 |
| December 2008 | $1.32 | $4.26 |
| November 2008 | $0.98 | $3.25 |
| October 2008 | $1.04 | $3.56 |
| September 2008 | $2.05 | $7.24 |
| August 2008 | $2.16 | $7.75 |
| July 2008 | $1.98 | $7.08 |
| June 2008 | $2.30 | $8.34 |
| May 2008 | $2.75 | $10.21 |
| April 2008 | $3.03 | $11.25 |
| March 2008 | $2.94 | $11.09 |
| February 2008 | $3.18 | $12 |
| January 2008 | $2.86 | $10.94 |
| December 2007 | $3.27 | $12.53 |
| November 2007 | $3.09 | $11.92 |
| October 2007 | $3.87 | $15.06 |
| September 2007 | $3.84 | $15.14 |
| August 2007 | $3.43 | $13.58 |
| July 2007 | $3.53 | $14 |
| June 2007 | $3.64 | $14.51 |
| May 2007 | $3.97 | $15.93 |
| April 2007 | $3.74 | $15.09 |
| March 2007 | $3.44 | $13.95 |
| February 2007 | $3.83 | $15.75 |
| January 2007 | $3.41 | $14.04 |
EXETF
Price: $5.29
52 week price:
Dividend Yield: 6.59%
5-year range yield:
Forward Dividend Yield: 6.60%
Payout Ratio: 222.75%
Payout Ratio Range:
Dividend Per Share: 0.35 USD
Earnings Per Share: 0.30 USD
P/E Ratio: 32.56
Exchange: PNK
Sector: Healthcare
Industry: Medical Care Facilities
Volume: 100
Market Capitalization: 441.3 million
Average Dividend Frequency: 12
Years Paying Dividends: 18
DGR3: 0.80%
DGR5: -0.02%
DGR10: -5.77%