FUNDMANAGER.co.uk

FUNDMANAGER.co.uk

ETFs - £

400 + Exchange Traded Funds

Collectives - £

200+ Investment Trusts & REIT's

UK Stocks - £

550+ UK Stocks

US Stocks - $

2600+ US Stocks
Extendicare Inc
Google Search
📈 Smart Investing Made Simple
Track your portfolio performance with real-time analytics.
Join 50,000+ investors today
Learn More
View Data
Extendicare Inc
Google Search Sponsored▼
📈 Smart Investing Made Simple
Track your portfolio with real-time analytics.
Join 50,000+ investors
Learn More
View Data






Extendicare Inc
Calendar Year Summary
Calendar Year Monthly Cumulative
Calendar Year End ( 2010 )
9.52 ( 31 Dec 09 )
9.18 ( 31 Dec 10 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -0.34 )
Cum % Mvmt ( -3.57% )
Volume : 60,512,664
Calendar Year End ( 2011 )
9.18 ( 31 Dec 10 )
8.50 ( 30 Dec 11 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -0.68 )
Cum % Mvmt ( -7.41% )
Volume : 66,507,368
Calendar Year End ( 2012 )
8.50 ( 30 Dec 11 )
7.65 ( 31 Dec 12 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -0.85 )
Cum % Mvmt ( -10.00% )
Volume : 51,775,256
Calendar Year End ( 2013 )
7.65 ( 31 Dec 12 )
6.82 ( 31 Dec 13 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -0.83 )
Cum % Mvmt ( -10.85% )
Volume : 62,325,500
Calendar Year End ( 2014 )
6.82 ( 31 Dec 13 )
6.52 ( 31 Dec 14 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -0.30 )
Cum % Mvmt ( -4.40% )
Volume : 57,401,000
Calendar Year End ( 2015 )
6.52 ( 31 Dec 14 )
9.65 ( 31 Dec 15 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 3.13 )
Cum % Mvmt ( + 48.01% )
Volume : 55,558,700
Calendar Year End ( 2016 )
9.65 ( 31 Dec 15 )
9.88 ( 30 Dec 16 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 0.23 )
Cum % Mvmt ( + 2.38% )
Volume : 70,278,400
Calendar Year End ( 2017 )
9.88 ( 30 Dec 16 )
9.15 ( 29 Dec 17 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -0.73 )
Cum % Mvmt ( -7.39% )
Volume : 41,983,300
Calendar Year End ( 2018 )
9.15 ( 29 Dec 17 )
6.35 ( 31 Dec 18 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -2.80 )
Cum % Mvmt ( -30.60% )
Volume : 51,303,100
Calendar Year End ( 2019 )
6.35 ( 31 Dec 18 )
8.44 ( 31 Dec 19 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 2.09 )
Cum % Mvmt ( + 32.91% )
Volume : 51,253,100
Calendar Year End ( 2020 )
8.44 ( 31 Dec 19 )
6.64 ( 31 Dec 20 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -1.80 )
Cum % Mvmt ( -21.33% )
Volume : 95,791,400
Calendar Year End ( 2021 )
6.64 ( 31 Dec 20 )
7.30 ( 31 Dec 21 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 0.66 )
Cum % Mvmt ( + 9.94% )
Volume : 59,680,900
Calendar Year End ( 2022 )
7.30 ( 31 Dec 21 )
6.56 ( 30 Dec 22 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -0.74 )
Cum % Mvmt ( -10.14% )
Volume : 40,029,100
Calendar Year End ( 2023 )
6.56 ( 30 Dec 22 )
7.28 ( 29 Dec 23 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 0.72 )
Cum % Mvmt ( + 10.98% )
Volume : 35,456,200
Calendar Year End ( 2024 )
7.28 ( 29 Dec 23 )
10.63 ( 31 Dec 24 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 3.35 )
Cum % Mvmt ( + 46.02% )
Volume : 33,978,200
Calendar Year End ( 2025 )
10.63 ( 31 Dec 24 )
21.35 ( 31 Dec 25 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 10.72 )
Cum % Mvmt ( + 100.85% )
Volume : 49,980,400
Calendar Year End ( 0 )
21.35 ( 31 Dec 25 )
27.48 ( 20 Oct 26 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 6.13 )
Cum % Mvmt ( + 28.71% )
Volume : 15,220,575
Jan 10
9.29
29 Jan 10
-0.23
-2.42%
-0.23
-2.42%
5,750,165
Feb 10
9.77
26 Feb 10
+ 0.48
+ 5.04%
+ 0.25
+ 2.63%
5,972,368
Mar 10
10.47
31 Mar 10
+ 0.70
+ 7.35%
+ 0.95
+ 9.98%
6,272,085
Apr 10
9.20
30 Apr 10
-1.27
-13.34%
-0.32
-3.36%
5,947,096
May 10
9.10
31 May 10
-0.10
-1.05%
-0.42
-4.41%
5,610,593
Jun 10
8.54
30 Jun 10
-0.56
-5.88%
-0.98
-10.29%
2,731,503
Jul 10
8.83
30 Jul 10
+ 0.29
+ 3.05%
-0.69
-7.25%
2,081,816
Aug 10
9.97
31 Aug 10
+ 1.14
+ 11.97%
+ 0.45
+ 4.73%
4,928,391
Sep 10
10.25
30 Sep 10
+ 0.28
+ 2.94%
+ 0.73
+ 7.67%
4,937,114
Oct 10
10.95
29 Oct 10
+ 0.70
+ 7.35%
+ 1.43
+ 15.02%
3,030,264
Nov 10
9.18
30 Nov 10
-1.77
-18.59%
-0.34
-3.57%
7,203,927
Dec 10
9.18
31 Dec 10
+ 0.00
+ 0.00%
-0.34
-3.57%
6,047,341
Jan 11
9.94
31 Jan 11
+ 0.76
+ 8.28%
+ 0.76
+ 8.28%
5,884,215
Feb 11
10.08
28 Feb 11
+ 0.14
+ 1.53%
+ 0.90
+ 9.80%
4,168,631
Mar 11
12.70
31 Mar 11
+ 2.62
+ 28.54%
+ 3.52
+ 38.34%
8,947,324
Apr 11
11.89
29 Apr 11
-0.81
-8.82%
+ 2.71
+ 29.52%
6,838,558
May 11
12.39
31 May 11
+ 0.50
+ 5.45%
+ 3.21
+ 34.97%
3,892,051
Jun 11
10.42
30 Jun 11
-1.97
-21.46%
+ 1.24
+ 13.51%
4,472,420
Jul 11
10.18
29 Jul 11
-0.24
-2.61%
+ 1.00
+ 10.89%
3,881,447
Aug 11
7.59
31 Aug 11
-2.59
-28.21%
-1.59
-17.32%
10,250,867
Sep 11
7.03
30 Sep 11
-0.56
-6.10%
-2.15
-23.42%
4,157,692
Oct 11
7.46
31 Oct 11
+ 0.43
+ 4.68%
-1.72
-18.74%
3,934,156
Nov 11
7.00
30 Nov 11
-0.46
-5.01%
-2.18
-23.75%
4,176,133
Dec 11
8.50
30 Dec 11
+ 1.50
+ 16.34%
-0.68
-7.41%
5,903,872
Jan 12
8.38
31 Jan 12
-0.12
-1.41%
-0.12
-1.41%
3,422,342
Feb 12
8.50
29 Feb 12
+ 0.12
+ 1.41%
+ 0.00
+ 0.00%
4,137,833
Mar 12
7.90
30 Mar 12
-0.60
-7.06%
-0.60
-7.06%
5,434,130
Apr 12
8.10
30 Apr 12
+ 0.20
+ 2.35%
-0.40
-4.71%
1,963,303
May 12
8.02
31 May 12
-0.08
-0.94%
-0.48
-5.65%
2,429,083
Jun 12
7.28
29 Jun 12
-0.74
-8.71%
-1.22
-14.35%
6,242,688
Jul 12
7.67
31 Jul 12
+ 0.39
+ 4.59%
-0.83
-9.76%
11,657,861
Aug 12
7.99
31 Aug 12
+ 0.32
+ 3.76%
-0.51
-6.00%
4,049,349
Sep 12
8.00
28 Sep 12
+ 0.01
+ 0.12%
-0.50
-5.88%
3,375,865
Oct 12
8.17
31 Oct 12
+ 0.17
+ 2.00%
-0.33
-3.88%
3,248,300
Nov 12
7.41
30 Nov 12
-0.76
-8.94%
-1.09
-12.82%
3,358,400
Dec 12
7.65
31 Dec 12
+ 0.24
+ 2.82%
-0.85
-10.00%
2,456,100
Jan 13
7.95
31 Jan 13
+ 0.30
+ 3.92%
+ 0.30
+ 3.92%
3,568,100
Feb 13
8.05
28 Feb 13
+ 0.10
+ 1.31%
+ 0.40
+ 5.23%
3,261,400
Mar 13
8.10
28 Mar 13
+ 0.05
+ 0.65%
+ 0.45
+ 5.88%
3,413,700
Apr 13
5.63
30 Apr 13
-2.47
-32.29%
-2.02
-26.41%
8,379,900
May 13
7.13
31 May 13
+ 1.50
+ 19.61%
-0.52
-6.80%
19,580,100
Jun 13
6.50
28 Jun 13
-0.63
-8.24%
-1.15
-15.03%
5,393,100
Jul 13
6.86
31 Jul 13
+ 0.36
+ 4.71%
-0.79
-10.33%
2,856,100
Aug 13
6.56
30 Aug 13
-0.30
-3.92%
-1.09
-14.25%
4,745,300
Sep 13
6.59
30 Sep 13
+ 0.03
+ 0.39%
-1.06
-13.86%
2,875,500
Oct 13
6.69
31 Oct 13
+ 0.10
+ 1.31%
-0.96
-12.55%
3,253,600
Nov 13
6.84
29 Nov 13
+ 0.15
+ 1.96%
-0.81
-10.59%
2,612,800
Dec 13
6.82
31 Dec 13
-0.02
-0.26%
-0.83
-10.85%
2,385,900
Jan 14
7.14
31 Jan 14
+ 0.32
+ 4.69%
+ 0.32
+ 4.69%
3,301,200
Feb 14
7.16
28 Feb 14
+ 0.02
+ 0.29%
+ 0.34
+ 4.99%
4,364,900
Mar 14
6.91
31 Mar 14
-0.25
-3.67%
+ 0.09
+ 1.32%
2,939,900
Apr 14
6.74
30 Apr 14
-0.17
-2.49%
-0.08
-1.17%
2,459,400
May 14
7.35
30 May 14
+ 0.61
+ 8.94%
+ 0.53
+ 7.77%
3,472,000
Jun 14
7.36
30 Jun 14
+ 0.01
+ 0.15%
+ 0.54
+ 7.92%
4,076,700
Jul 14
7.47
31 Jul 14
+ 0.11
+ 1.61%
+ 0.65
+ 9.53%
3,692,200
Aug 14
8.58
29 Aug 14
+ 1.11
+ 16.28%
+ 1.76
+ 25.81%
10,320,900
Sep 14
8.22
30 Sep 14
-0.36
-5.28%
+ 1.40
+ 20.53%
4,136,600
Oct 14
8.16
31 Oct 14
-0.06
-0.88%
+ 1.34
+ 19.65%
3,233,600
Nov 14
6.96
28 Nov 14
-1.20
-17.60%
+ 0.14
+ 2.05%
9,015,400
Dec 14
6.52
31 Dec 14
-0.44
-6.45%
-0.30
-4.40%
6,388,200
Jan 15
6.82
30 Jan 15
+ 0.30
+ 4.60%
+ 0.30
+ 4.60%
6,245,200
Feb 15
6.93
27 Feb 15
+ 0.11
+ 1.69%
+ 0.41
+ 6.29%
2,776,500
Mar 15
7.51
31 Mar 15
+ 0.58
+ 8.90%
+ 0.99
+ 15.18%
3,764,700
Apr 15
7.88
30 Apr 15
+ 0.37
+ 5.67%
+ 1.36
+ 20.86%
3,492,900
May 15
7.26
29 May 15
-0.62
-9.51%
+ 0.74
+ 11.35%
3,762,900
Jun 15
7.57
30 Jun 15
+ 0.31
+ 4.75%
+ 1.05
+ 16.10%
4,898,200
Jul 15
8.63
31 Jul 15
+ 1.06
+ 16.26%
+ 2.11
+ 32.36%
5,772,300
Aug 15
7.86
31 Aug 15
-0.77
-11.81%
+ 1.34
+ 20.55%
3,520,900
Sep 15
8.01
30 Sep 15
+ 0.15
+ 2.30%
+ 1.49
+ 22.85%
3,960,000
Oct 15
8.59
30 Oct 15
+ 0.58
+ 8.90%
+ 2.07
+ 31.75%
4,467,400
Nov 15
9.84
30 Nov 15
+ 1.25
+ 19.17%
+ 3.32
+ 50.92%
7,613,100
Dec 15
9.65
31 Dec 15
-0.19
-2.91%
+ 3.13
+ 48.01%
5,284,600
Jan 16
9.20
29 Jan 16
-0.45
-4.66%
-0.45
-4.66%
6,294,700
Feb 16
9.07
29 Feb 16
-0.13
-1.35%
-0.58
-6.01%
3,108,000
Mar 16
9.41
31 Mar 16
+ 0.34
+ 3.52%
-0.24
-2.49%
4,553,300
Apr 16
9.25
29 Apr 16
-0.16
-1.66%
-0.40
-4.15%
3,522,300
May 16
8.61
31 May 16
-0.64
-6.63%
-1.04
-10.78%
6,116,700
Jun 16
8.14
30 Jun 16
-0.47
-4.87%
-1.51
-15.65%
11,214,800
Jul 16
8.21
29 Jul 16
+ 0.07
+ 0.73%
-1.44
-14.92%
4,443,800
Aug 16
8.53
31 Aug 16
+ 0.32
+ 3.32%
-1.12
-11.61%
5,880,200
Sep 16
9.46
30 Sep 16
+ 0.93
+ 9.64%
-0.19
-1.97%
8,897,400
Oct 16
9.22
31 Oct 16
-0.24
-2.49%
-0.43
-4.46%
4,718,400
Nov 16
9.77
30 Nov 16
+ 0.55
+ 5.70%
+ 0.12
+ 1.24%
6,916,300
Dec 16
9.88
30 Dec 16
+ 0.11
+ 1.14%
+ 0.23
+ 2.38%
4,612,500
Jan 17
10.34
31 Jan 17
+ 0.46
+ 4.66%
+ 0.46
+ 4.66%
4,268,700
Feb 17
10.29
28 Feb 17
-0.05
-0.51%
+ 0.41
+ 4.15%
3,779,600
Mar 17
10.09
31 Mar 17
-0.20
-2.02%
+ 0.21
+ 2.13%
5,271,400
Apr 17
9.99
28 Apr 17
-0.10
-1.01%
+ 0.11
+ 1.11%
3,032,500
May 17
10.30
31 May 17
+ 0.31
+ 3.14%
+ 0.42
+ 4.25%
2,931,700
Jun 17
10.35
30 Jun 17
+ 0.05
+ 0.51%
+ 0.47
+ 4.76%
2,884,100
Jul 17
9.49
31 Jul 17
-0.86
-8.70%
-0.39
-3.95%
2,862,500
Aug 17
9.32
31 Aug 17
-0.17
-1.72%
-0.56
-5.67%
3,781,300
Sep 17
9.33
29 Sep 17
+ 0.01
+ 0.10%
-0.55
-5.57%
3,027,100
Oct 17
9.37
31 Oct 17
+ 0.04
+ 0.40%
-0.51
-5.16%
2,555,400
Nov 17
9.33
30 Nov 17
-0.04
-0.40%
-0.55
-5.57%
4,308,500
Dec 17
9.15
29 Dec 17
-0.18
-1.82%
-0.73
-7.39%
3,280,500
Jan 18
8.71
31 Jan 18
-0.44
-4.81%
-0.44
-4.81%
4,289,600
Feb 18
8.12
28 Feb 18
-0.59
-6.45%
-1.03
-11.26%
3,441,700
Mar 18
8.46
29 Mar 18
+ 0.34
+ 3.72%
-0.69
-7.54%
4,002,700
Apr 18
8.33
30 Apr 18
-0.13
-1.42%
-0.82
-8.96%
2,520,700
May 18
7.37
31 May 18
-0.96
-10.49%
-1.78
-19.45%
5,889,600
Jun 18
7.25
29 Jun 18
-0.12
-1.31%
-1.90
-20.77%
3,685,000
Jul 18
7.43
31 Jul 18
+ 0.18
+ 1.97%
-1.72
-18.80%
2,984,700
Aug 18
8.33
31 Aug 18
+ 0.90
+ 9.84%
-0.82
-8.96%
5,037,200
Sep 18
7.69
28 Sep 18
-0.64
-6.99%
-1.46
-15.96%
6,069,800
Oct 18
7.36
31 Oct 18
-0.33
-3.61%
-1.79
-19.56%
4,099,800
Nov 18
6.89
30 Nov 18
-0.47
-5.14%
-2.26
-24.70%
4,412,700
Dec 18
6.35
31 Dec 18
-0.54
-5.90%
-2.80
-30.60%
4,869,600
Jan 19
7.30
31 Jan 19
+ 0.95
+ 14.96%
+ 0.95
+ 14.96%
6,696,000
Feb 19
7.62
28 Feb 19
+ 0.32
+ 5.04%
+ 1.27
+ 20.00%
5,076,800
Mar 19
7.54
29 Mar 19
-0.08
-1.26%
+ 1.19
+ 18.74%
7,092,600
Apr 19
8.17
30 Apr 19
+ 0.63
+ 9.92%
+ 1.82
+ 28.66%
4,516,300
May 19
8.23
31 May 19
+ 0.06
+ 0.94%
+ 1.88
+ 29.61%
3,176,200
Jun 19
8.39
28 Jun 19
+ 0.16
+ 2.52%
+ 2.04
+ 32.13%
3,172,700
Jul 19
8.96
31 Jul 19
+ 0.57
+ 8.98%
+ 2.61
+ 41.10%
2,916,100
Aug 19
8.35
30 Aug 19
-0.61
-9.61%
+ 2.00
+ 31.50%
3,690,700
Sep 19
8.56
30 Sep 19
+ 0.21
+ 3.31%
+ 2.21
+ 34.80%
3,004,200
Oct 19
8.91
31 Oct 19
+ 0.35
+ 5.51%
+ 2.56
+ 40.31%
5,066,300
Nov 19
8.49
29 Nov 19
-0.42
-6.61%
+ 2.14
+ 33.70%
3,815,500
Dec 19
8.44
31 Dec 19
-0.05
-0.79%
+ 2.09
+ 32.91%
3,029,700
Jan 20
8.23
31 Jan 20
-0.21
-2.49%
-0.21
-2.49%
3,370,400
Feb 20
7.75
28 Feb 20
-0.48
-5.69%
-0.69
-8.18%
4,621,900
Mar 20
5.78
31 Mar 20
-1.97
-23.34%
-2.66
-31.52%
13,467,500
Apr 20
6.16
30 Apr 20
+ 0.38
+ 4.50%
-2.28
-27.01%
13,438,900
May 20
5.57
29 May 20
-0.59
-6.99%
-2.87
-34.00%
8,020,900
Jun 20
5.61
30 Jun 20
+ 0.04
+ 0.47%
-2.83
-33.53%
19,706,100
Jul 20
5.62
31 Jul 20
+ 0.01
+ 0.12%
-2.82
-33.41%
5,812,700
Aug 20
5.83
31 Aug 20
+ 0.21
+ 2.49%
-2.61
-30.92%
5,491,100
Sep 20
5.33
30 Sep 20
-0.50
-5.92%
-3.11
-36.85%
6,149,900
Oct 20
5.10
30 Oct 20
-0.23
-2.73%
-3.34
-39.57%
4,157,500
Nov 20
6.67
30 Nov 20
+ 1.57
+ 18.60%
-1.77
-20.97%
6,374,900
Dec 20
6.64
31 Dec 20
-0.03
-0.36%
-1.80
-21.33%
5,179,600
Jan 21
6.14
29 Jan 21
-0.50
-7.53%
-0.50
-7.53%
6,674,100
Feb 21
6.64
26 Feb 21
+ 0.50
+ 7.53%
+ 0.00
+ 0.00%
7,982,000
Mar 21
7.70
31 Mar 21
+ 1.06
+ 15.96%
+ 1.06
+ 15.96%
7,885,000
Apr 21
7.81
30 Apr 21
+ 0.11
+ 1.66%
+ 1.17
+ 17.62%
3,379,000
May 21
8.11
31 May 21
+ 0.30
+ 4.52%
+ 1.47
+ 22.14%
3,066,300
Jun 21
8.51
30 Jun 21
+ 0.40
+ 6.02%
+ 1.87
+ 28.16%
3,008,300
Jul 21
8.28
30 Jul 21
-0.23
-3.46%
+ 1.64
+ 24.70%
2,621,200
Aug 21
8.14
31 Aug 21
-0.14
-2.11%
+ 1.50
+ 22.59%
4,019,100
Sep 21
7.34
30 Sep 21
-0.80
-12.05%
+ 0.70
+ 10.54%
3,757,400
Oct 21
7.24
29 Oct 21
-0.10
-1.51%
+ 0.60
+ 9.04%
4,944,600
Nov 21
6.59
30 Nov 21
-0.65
-9.79%
-0.05
-0.75%
6,060,500
Dec 21
7.30
31 Dec 21
+ 0.71
+ 10.69%
+ 0.66
+ 9.94%
6,283,400
Jan 22
7.26
31 Jan 22
-0.04
-0.55%
-0.04
-0.55%
4,090,900
Feb 22
7.68
28 Feb 22
+ 0.42
+ 5.75%
+ 0.38
+ 5.21%
4,473,700
Mar 22
7.85
31 Mar 22
+ 0.17
+ 2.33%
+ 0.55
+ 7.53%
4,469,000
Apr 22
7.27
29 Apr 22
-0.58
-7.95%
-0.03
-0.41%
3,226,400
May 22
7.20
31 May 22
-0.07
-0.96%
-0.10
-1.37%
3,778,600
Jun 22
6.86
30 Jun 22
-0.34
-4.66%
-0.44
-6.03%
2,951,500
Jul 22
7.54
29 Jul 22
+ 0.68
+ 9.32%
+ 0.24
+ 3.29%
2,712,000
Aug 22
7.19
31 Aug 22
-0.35
-4.79%
-0.11
-1.51%
3,076,000
Sep 22
6.79
30 Sep 22
-0.40
-5.48%
-0.51
-6.99%
3,408,400
Oct 22
7.01
31 Oct 22
+ 0.22
+ 3.01%
-0.29
-3.97%
2,277,700
Nov 22
6.77
30 Nov 22
-0.24
-3.29%
-0.53
-7.26%
3,154,200
Dec 22
6.56
30 Dec 22
-0.21
-2.88%
-0.74
-10.14%
2,410,700
Jan 23
6.71
31 Jan 23
+ 0.15
+ 2.29%
+ 0.15
+ 2.29%
4,148,200
Feb 23
6.53
28 Feb 23
-0.18
-2.74%
-0.03
-0.46%
2,988,700
Mar 23
6.40
31 Mar 23
-0.13
-1.98%
-0.16
-2.44%
2,834,400
Apr 23
6.47
28 Apr 23
+ 0.07
+ 1.07%
-0.09
-1.37%
2,108,800
May 23
7.10
31 May 23
+ 0.63
+ 9.60%
+ 0.54
+ 8.23%
4,305,300
Jun 23
7.13
30 Jun 23
+ 0.03
+ 0.46%
+ 0.57
+ 8.69%
2,506,000
Jul 23
7.22
31 Jul 23
+ 0.09
+ 1.37%
+ 0.66
+ 10.06%
2,009,700
Aug 23
6.45
31 Aug 23
-0.77
-11.74%
-0.11
-1.68%
3,430,800
Sep 23
6.07
29 Sep 23
-0.38
-5.79%
-0.49
-7.47%
2,438,400
Oct 23
5.86
31 Oct 23
-0.21
-3.20%
-0.70
-10.67%
1,894,500
Nov 23
6.97
30 Nov 23
+ 1.11
+ 16.92%
+ 0.41
+ 6.25%
4,453,700
Dec 23
7.28
29 Dec 23
+ 0.31
+ 4.73%
+ 0.72
+ 10.98%
2,337,700
Jan 24
7.08
31 Jan 24
-0.20
-2.75%
-0.20
-2.75%
1,824,100
Feb 24
6.76
29 Feb 24
-0.32
-4.40%
-0.52
-7.14%
1,991,400
Mar 24
7.63
28 Mar 24
+ 0.87
+ 11.95%
+ 0.35
+ 4.81%
3,808,400
Apr 24
7.25
30 Apr 24
-0.38
-5.22%
-0.03
-0.41%
2,284,500
May 24
7.43
31 May 24
+ 0.18
+ 2.47%
+ 0.15
+ 2.06%
4,327,700
Jun 24
7.24
28 Jun 24
-0.19
-2.61%
-0.04
-0.55%
1,716,000
Jul 24
7.91
31 Jul 24
+ 0.67
+ 9.20%
+ 0.63
+ 8.65%
2,043,600
Aug 24
8.66
30 Aug 24
+ 0.75
+ 10.30%
+ 1.38
+ 18.96%
3,622,100
Sep 24
9.48
30 Sep 24
+ 0.82
+ 11.26%
+ 2.20
+ 30.22%
4,078,900
Oct 24
9.20
31 Oct 24
-0.28
-3.85%
+ 1.92
+ 26.37%
1,914,200
Nov 24
10.62
29 Nov 24
+ 1.42
+ 19.51%
+ 3.34
+ 45.88%
4,016,800
Dec 24
10.63
31 Dec 24
+ 0.01
+ 0.14%
+ 3.35
+ 46.02%
2,350,500
Jan 25
10.35
31 Jan 25
-0.28
-2.63%
-0.28
-2.63%
2,458,700
Feb 25
12.41
28 Feb 25
+ 2.06
+ 19.38%
+ 1.78
+ 16.75%
4,595,600
Mar 25
12.90
31 Mar 25
+ 0.49
+ 4.61%
+ 2.27
+ 21.35%
4,818,000
Apr 25
13.80
30 Apr 25
+ 0.90
+ 8.47%
+ 3.17
+ 29.82%
3,732,700
May 25
14.43
30 May 25
+ 0.63
+ 5.93%
+ 3.80
+ 35.75%
4,267,200
Jun 25
14.14
30 Jun 25
-0.29
-2.73%
+ 3.51
+ 33.02%
2,977,200
Jul 25
12.33
31 Jul 25
-1.81
-17.03%
+ 1.70
+ 15.99%
4,379,200
Aug 25
13.02
29 Aug 25
+ 0.69
+ 6.49%
+ 2.39
+ 22.48%
3,433,800
Sep 25
14.87
30 Sep 25
+ 1.85
+ 17.40%
+ 4.24
+ 39.89%
4,092,500
Oct 25
16.06
31 Oct 25
+ 1.19
+ 11.19%
+ 5.43
+ 51.08%
3,161,000
Nov 25
20.55
28 Nov 25
+ 4.49
+ 42.24%
+ 9.92
+ 93.32%
6,177,200
Dec 25
21.35
31 Dec 25
+ 0.80
+ 7.53%
+ 10.72
+ 100.85%
5,887,300
Jan 26
23.19
30 Jan 26
+ 1.84
+ 8.62%
+ 1.84
+ 8.62%
5,381,500
Feb 26
26.58
27 Feb 26
+ 3.39
+ 15.88%
+ 5.23
+ 24.50%
7,529,700
Mar 26
26.32
31 Mar 26
-0.26
-1.22%
+ 4.97
+ 23.28%
7,695,278
Apr 26
29.98
30 Apr 26
+ 3.66
+ 17.14%
+ 8.63
+ 40.42%
7,929,827
May 26
32.43
29 May 26
+ 2.45
+ 11.48%
+ 11.08
+ 51.90%
8,321,959
Jun 26
35.07
30 Jun 26
+ 2.64
+ 12.37%
+ 13.72
+ 64.26%
8,528,663
Jul 26
35.48
31 Jul 26
+ 0.41
+ 1.92%
+ 14.13
+ 66.18%
8,936,217
Aug 26
31.68
26 Aug 26
-3.80
-17.80%
+ 10.33
+ 48.38%
9,189,337
Sep 26
29.81
30 Sep 26
-1.87
-8.76%
+ 8.46
+ 39.63%
9,531,818
Oct 26
27.48
20 Oct 26
-2.33
-10.91%
+ 6.13
+ 28.71%
9,839,075

Extendicare Inc
Calendar Year Summary
Calendar Year Monthly Cumulative
Calendar Year End ( 2010 )
9.52 ( 31 Dec 09 )
9.18 ( 31 Dec 10 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -0.34 )
Cum % Mvmt ( -3.57% )
60,512,664
Calendar Year End ( 2011 )
9.18 ( 31 Dec 10 )
8.50 ( 30 Dec 11 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -0.68 )
Cum % Mvmt ( -7.41% )
66,507,368
Calendar Year End ( 2012 )
8.50 ( 30 Dec 11 )
7.65 ( 31 Dec 12 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -0.85 )
Cum % Mvmt ( -10.00% )
51,775,256
Calendar Year End ( 2013 )
7.65 ( 31 Dec 12 )
6.82 ( 31 Dec 13 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -0.83 )
Cum % Mvmt ( -10.85% )
62,325,500
Calendar Year End ( 2014 )
6.82 ( 31 Dec 13 )
6.52 ( 31 Dec 14 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -0.30 )
Cum % Mvmt ( -4.40% )
57,401,000
Calendar Year End ( 2015 )
6.52 ( 31 Dec 14 )
9.65 ( 31 Dec 15 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 3.13 )
Cum % Mvmt ( + 48.01% )
55,558,700
Calendar Year End ( 2016 )
9.65 ( 31 Dec 15 )
9.88 ( 30 Dec 16 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 0.23 )
Cum % Mvmt ( + 2.38% )
70,278,400
Calendar Year End ( 2017 )
9.88 ( 30 Dec 16 )
9.15 ( 29 Dec 17 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -0.73 )
Cum % Mvmt ( -7.39% )
41,983,300
Calendar Year End ( 2018 )
9.15 ( 29 Dec 17 )
6.35 ( 31 Dec 18 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -2.80 )
Cum % Mvmt ( -30.60% )
51,303,100
Calendar Year End ( 2019 )
6.35 ( 31 Dec 18 )
8.44 ( 31 Dec 19 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 2.09 )
Cum % Mvmt ( + 32.91% )
51,253,100
Calendar Year End ( 2020 )
8.44 ( 31 Dec 19 )
6.64 ( 31 Dec 20 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -1.80 )
Cum % Mvmt ( -21.33% )
95,791,400
Calendar Year End ( 2021 )
6.64 ( 31 Dec 20 )
7.30 ( 31 Dec 21 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 0.66 )
Cum % Mvmt ( + 9.94% )
59,680,900
Calendar Year End ( 2022 )
7.30 ( 31 Dec 21 )
6.56 ( 30 Dec 22 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -0.74 )
Cum % Mvmt ( -10.14% )
40,029,100
Calendar Year End ( 2023 )
6.56 ( 30 Dec 22 )
7.28 ( 29 Dec 23 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 0.72 )
Cum % Mvmt ( + 10.98% )
35,456,200
Calendar Year End ( 2024 )
7.28 ( 29 Dec 23 )
10.63 ( 31 Dec 24 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 3.35 )
Cum % Mvmt ( + 46.02% )
33,978,200
Calendar Year End ( 2025 )
10.63 ( 31 Dec 24 )
21.35 ( 31 Dec 25 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 10.72 )
Cum % Mvmt ( + 100.85% )
49,980,400
Calendar Year End ( 0 )
21.35 ( 31 Dec 25 )
27.48 ( 20 Oct 26 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 6.13 )
Cum % Mvmt ( + 28.71% )
15,220,575
Jan 10
9.29
29 Jan 10
-0.23
-2.42%
-0.23
-2.42%
5,750,165
Feb 10
9.77
26 Feb 10
+0.48
+ 5.04%
+ 0.25
+2.63%
5,972,368
Mar 10
10.47
31 Mar 10
+0.70
+ 7.35%
+ 0.95
+9.98%
6,272,085
Apr 10
9.20
30 Apr 10
-1.27
-13.34%
-0.32
-3.36%
5,947,096
May 10
9.10
31 May 10
-0.10
-1.05%
-0.42
-4.41%
5,610,593
Jun 10
8.54
30 Jun 10
-0.56
-5.88%
-0.98
-10.29%
2,731,503
Jul 10
8.83
30 Jul 10
+0.29
+ 3.05%
-0.69
-7.25%
2,081,816
Aug 10
9.97
31 Aug 10
+1.14
+ 11.97%
+ 0.45
+4.73%
4,928,391
Sep 10
10.25
30 Sep 10
+0.28
+ 2.94%
+ 0.73
+7.67%
4,937,114
Oct 10
10.95
29 Oct 10
+0.70
+ 7.35%
+ 1.43
+15.02%
3,030,264
Nov 10
9.18
30 Nov 10
-1.77
-18.59%
-0.34
-3.57%
7,203,927
Dec 10
9.18
31 Dec 10
+0.00
+ 0.00%
-0.34
-3.57%
6,047,341
Jan 11
9.94
31 Jan 11
+0.76
+ 8.28%
+ 0.76
+8.28%
5,884,215
Feb 11
10.08
28 Feb 11
+0.14
+ 1.53%
+ 0.90
+9.80%
4,168,631
Mar 11
12.70
31 Mar 11
+2.62
+ 28.54%
+ 3.52
+38.34%
8,947,324
Apr 11
11.89
29 Apr 11
-0.81
-8.82%
+ 2.71
+29.52%
6,838,558
May 11
12.39
31 May 11
+0.50
+ 5.45%
+ 3.21
+34.97%
3,892,051
Jun 11
10.42
30 Jun 11
-1.97
-21.46%
+ 1.24
+13.51%
4,472,420
Jul 11
10.18
29 Jul 11
-0.24
-2.61%
+ 1.00
+10.89%
3,881,447
Aug 11
7.59
31 Aug 11
-2.59
-28.21%
-1.59
-17.32%
10,250,867
Sep 11
7.03
30 Sep 11
-0.56
-6.10%
-2.15
-23.42%
4,157,692
Oct 11
7.46
31 Oct 11
+0.43
+ 4.68%
-1.72
-18.74%
3,934,156
Nov 11
7.00
30 Nov 11
-0.46
-5.01%
-2.18
-23.75%
4,176,133
Dec 11
8.50
30 Dec 11
+1.50
+ 16.34%
-0.68
-7.41%
5,903,872
Jan 12
8.38
31 Jan 12
-0.12
-1.41%
-0.12
-1.41%
3,422,342
Feb 12
8.50
29 Feb 12
+0.12
+ 1.41%
+ 0.00
+0.00%
4,137,833
Mar 12
7.90
30 Mar 12
-0.60
-7.06%
-0.60
-7.06%
5,434,130
Apr 12
8.10
30 Apr 12
+0.20
+ 2.35%
-0.40
-4.71%
1,963,303
May 12
8.02
31 May 12
-0.08
-0.94%
-0.48
-5.65%
2,429,083
Jun 12
7.28
29 Jun 12
-0.74
-8.71%
-1.22
-14.35%
6,242,688
Jul 12
7.67
31 Jul 12
+0.39
+ 4.59%
-0.83
-9.76%
11,657,861
Aug 12
7.99
31 Aug 12
+0.32
+ 3.76%
-0.51
-6.00%
4,049,349
Sep 12
8.00
28 Sep 12
+0.01
+ 0.12%
-0.50
-5.88%
3,375,865
Oct 12
8.17
31 Oct 12
+0.17
+ 2.00%
-0.33
-3.88%
3,248,300
Nov 12
7.41
30 Nov 12
-0.76
-8.94%
-1.09
-12.82%
3,358,400
Dec 12
7.65
31 Dec 12
+0.24
+ 2.82%
-0.85
-10.00%
2,456,100
Jan 13
7.95
31 Jan 13
+0.30
+ 3.92%
+ 0.30
+3.92%
3,568,100
Feb 13
8.05
28 Feb 13
+0.10
+ 1.31%
+ 0.40
+5.23%
3,261,400
Mar 13
8.10
28 Mar 13
+0.05
+ 0.65%
+ 0.45
+5.88%
3,413,700
Apr 13
5.63
30 Apr 13
-2.47
-32.29%
-2.02
-26.41%
8,379,900
May 13
7.13
31 May 13
+1.50
+ 19.61%
-0.52
-6.80%
19,580,100
Jun 13
6.50
28 Jun 13
-0.63
-8.24%
-1.15
-15.03%
5,393,100
Jul 13
6.86
31 Jul 13
+0.36
+ 4.71%
-0.79
-10.33%
2,856,100
Aug 13
6.56
30 Aug 13
-0.30
-3.92%
-1.09
-14.25%
4,745,300
Sep 13
6.59
30 Sep 13
+0.03
+ 0.39%
-1.06
-13.86%
2,875,500
Oct 13
6.69
31 Oct 13
+0.10
+ 1.31%
-0.96
-12.55%
3,253,600
Nov 13
6.84
29 Nov 13
+0.15
+ 1.96%
-0.81
-10.59%
2,612,800
Dec 13
6.82
31 Dec 13
-0.02
-0.26%
-0.83
-10.85%
2,385,900
Jan 14
7.14
31 Jan 14
+0.32
+ 4.69%
+ 0.32
+4.69%
3,301,200
Feb 14
7.16
28 Feb 14
+0.02
+ 0.29%
+ 0.34
+4.99%
4,364,900
Mar 14
6.91
31 Mar 14
-0.25
-3.67%
+ 0.09
+1.32%
2,939,900
Apr 14
6.74
30 Apr 14
-0.17
-2.49%
-0.08
-1.17%
2,459,400
May 14
7.35
30 May 14
+0.61
+ 8.94%
+ 0.53
+7.77%
3,472,000
Jun 14
7.36
30 Jun 14
+0.01
+ 0.15%
+ 0.54
+7.92%
4,076,700
Jul 14
7.47
31 Jul 14
+0.11
+ 1.61%
+ 0.65
+9.53%
3,692,200
Aug 14
8.58
29 Aug 14
+1.11
+ 16.28%
+ 1.76
+25.81%
10,320,900
Sep 14
8.22
30 Sep 14
-0.36
-5.28%
+ 1.40
+20.53%
4,136,600
Oct 14
8.16
31 Oct 14
-0.06
-0.88%
+ 1.34
+19.65%
3,233,600
Nov 14
6.96
28 Nov 14
-1.20
-17.60%
+ 0.14
+2.05%
9,015,400
Dec 14
6.52
31 Dec 14
-0.44
-6.45%
-0.30
-4.40%
6,388,200
Jan 15
6.82
30 Jan 15
+0.30
+ 4.60%
+ 0.30
+4.60%
6,245,200
Feb 15
6.93
27 Feb 15
+0.11
+ 1.69%
+ 0.41
+6.29%
2,776,500
Mar 15
7.51
31 Mar 15
+0.58
+ 8.90%
+ 0.99
+15.18%
3,764,700
Apr 15
7.88
30 Apr 15
+0.37
+ 5.67%
+ 1.36
+20.86%
3,492,900
May 15
7.26
29 May 15
-0.62
-9.51%
+ 0.74
+11.35%
3,762,900
Jun 15
7.57
30 Jun 15
+0.31
+ 4.75%
+ 1.05
+16.10%
4,898,200
Jul 15
8.63
31 Jul 15
+1.06
+ 16.26%
+ 2.11
+32.36%
5,772,300
Aug 15
7.86
31 Aug 15
-0.77
-11.81%
+ 1.34
+20.55%
3,520,900
Sep 15
8.01
30 Sep 15
+0.15
+ 2.30%
+ 1.49
+22.85%
3,960,000
Oct 15
8.59
30 Oct 15
+0.58
+ 8.90%
+ 2.07
+31.75%
4,467,400
Nov 15
9.84
30 Nov 15
+1.25
+ 19.17%
+ 3.32
+50.92%
7,613,100
Dec 15
9.65
31 Dec 15
-0.19
-2.91%
+ 3.13
+48.01%
5,284,600
Jan 16
9.20
29 Jan 16
-0.45
-4.66%
-0.45
-4.66%
6,294,700
Feb 16
9.07
29 Feb 16
-0.13
-1.35%
-0.58
-6.01%
3,108,000
Mar 16
9.41
31 Mar 16
+0.34
+ 3.52%
-0.24
-2.49%
4,553,300
Apr 16
9.25
29 Apr 16
-0.16
-1.66%
-0.40
-4.15%
3,522,300
May 16
8.61
31 May 16
-0.64
-6.63%
-1.04
-10.78%
6,116,700
Jun 16
8.14
30 Jun 16
-0.47
-4.87%
-1.51
-15.65%
11,214,800
Jul 16
8.21
29 Jul 16
+0.07
+ 0.73%
-1.44
-14.92%
4,443,800
Aug 16
8.53
31 Aug 16
+0.32
+ 3.32%
-1.12
-11.61%
5,880,200
Sep 16
9.46
30 Sep 16
+0.93
+ 9.64%
-0.19
-1.97%
8,897,400
Oct 16
9.22
31 Oct 16
-0.24
-2.49%
-0.43
-4.46%
4,718,400
Nov 16
9.77
30 Nov 16
+0.55
+ 5.70%
+ 0.12
+1.24%
6,916,300
Dec 16
9.88
30 Dec 16
+0.11
+ 1.14%
+ 0.23
+2.38%
4,612,500
Jan 17
10.34
31 Jan 17
+0.46
+ 4.66%
+ 0.46
+4.66%
4,268,700
Feb 17
10.29
28 Feb 17
-0.05
-0.51%
+ 0.41
+4.15%
3,779,600
Mar 17
10.09
31 Mar 17
-0.20
-2.02%
+ 0.21
+2.13%
5,271,400
Apr 17
9.99
28 Apr 17
-0.10
-1.01%
+ 0.11
+1.11%
3,032,500
May 17
10.30
31 May 17
+0.31
+ 3.14%
+ 0.42
+4.25%
2,931,700
Jun 17
10.35
30 Jun 17
+0.05
+ 0.51%
+ 0.47
+4.76%
2,884,100
Jul 17
9.49
31 Jul 17
-0.86
-8.70%
-0.39
-3.95%
2,862,500
Aug 17
9.32
31 Aug 17
-0.17
-1.72%
-0.56
-5.67%
3,781,300
Sep 17
9.33
29 Sep 17
+0.01
+ 0.10%
-0.55
-5.57%
3,027,100
Oct 17
9.37
31 Oct 17
+0.04
+ 0.40%
-0.51
-5.16%
2,555,400
Nov 17
9.33
30 Nov 17
-0.04
-0.40%
-0.55
-5.57%
4,308,500
Dec 17
9.15
29 Dec 17
-0.18
-1.82%
-0.73
-7.39%
3,280,500
Jan 18
8.71
31 Jan 18
-0.44
-4.81%
-0.44
-4.81%
4,289,600
Feb 18
8.12
28 Feb 18
-0.59
-6.45%
-1.03
-11.26%
3,441,700
Mar 18
8.46
29 Mar 18
+0.34
+ 3.72%
-0.69
-7.54%
4,002,700
Apr 18
8.33
30 Apr 18
-0.13
-1.42%
-0.82
-8.96%
2,520,700
May 18
7.37
31 May 18
-0.96
-10.49%
-1.78
-19.45%
5,889,600
Jun 18
7.25
29 Jun 18
-0.12
-1.31%
-1.90
-20.77%
3,685,000
Jul 18
7.43
31 Jul 18
+0.18
+ 1.97%
-1.72
-18.80%
2,984,700
Aug 18
8.33
31 Aug 18
+0.90
+ 9.84%
-0.82
-8.96%
5,037,200
Sep 18
7.69
28 Sep 18
-0.64
-6.99%
-1.46
-15.96%
6,069,800
Oct 18
7.36
31 Oct 18
-0.33
-3.61%
-1.79
-19.56%
4,099,800
Nov 18
6.89
30 Nov 18
-0.47
-5.14%
-2.26
-24.70%
4,412,700
Dec 18
6.35
31 Dec 18
-0.54
-5.90%
-2.80
-30.60%
4,869,600
Jan 19
7.30
31 Jan 19
+0.95
+ 14.96%
+ 0.95
+14.96%
6,696,000
Feb 19
7.62
28 Feb 19
+0.32
+ 5.04%
+ 1.27
+20.00%
5,076,800
Mar 19
7.54
29 Mar 19
-0.08
-1.26%
+ 1.19
+18.74%
7,092,600
Apr 19
8.17
30 Apr 19
+0.63
+ 9.92%
+ 1.82
+28.66%
4,516,300
May 19
8.23
31 May 19
+0.06
+ 0.94%
+ 1.88
+29.61%
3,176,200
Jun 19
8.39
28 Jun 19
+0.16
+ 2.52%
+ 2.04
+32.13%
3,172,700
Jul 19
8.96
31 Jul 19
+0.57
+ 8.98%
+ 2.61
+41.10%
2,916,100
Aug 19
8.35
30 Aug 19
-0.61
-9.61%
+ 2.00
+31.50%
3,690,700
Sep 19
8.56
30 Sep 19
+0.21
+ 3.31%
+ 2.21
+34.80%
3,004,200
Oct 19
8.91
31 Oct 19
+0.35
+ 5.51%
+ 2.56
+40.31%
5,066,300
Nov 19
8.49
29 Nov 19
-0.42
-6.61%
+ 2.14
+33.70%
3,815,500
Dec 19
8.44
31 Dec 19
-0.05
-0.79%
+ 2.09
+32.91%
3,029,700
Jan 20
8.23
31 Jan 20
-0.21
-2.49%
-0.21
-2.49%
3,370,400
Feb 20
7.75
28 Feb 20
-0.48
-5.69%
-0.69
-8.18%
4,621,900
Mar 20
5.78
31 Mar 20
-1.97
-23.34%
-2.66
-31.52%
13,467,500
Apr 20
6.16
30 Apr 20
+0.38
+ 4.50%
-2.28
-27.01%
13,438,900
May 20
5.57
29 May 20
-0.59
-6.99%
-2.87
-34.00%
8,020,900
Jun 20
5.61
30 Jun 20
+0.04
+ 0.47%
-2.83
-33.53%
19,706,100
Jul 20
5.62
31 Jul 20
+0.01
+ 0.12%
-2.82
-33.41%
5,812,700
Aug 20
5.83
31 Aug 20
+0.21
+ 2.49%
-2.61
-30.92%
5,491,100
Sep 20
5.33
30 Sep 20
-0.50
-5.92%
-3.11
-36.85%
6,149,900
Oct 20
5.10
30 Oct 20
-0.23
-2.73%
-3.34
-39.57%
4,157,500
Nov 20
6.67
30 Nov 20
+1.57
+ 18.60%
-1.77
-20.97%
6,374,900
Dec 20
6.64
31 Dec 20
-0.03
-0.36%
-1.80
-21.33%
5,179,600
Jan 21
6.14
29 Jan 21
-0.50
-7.53%
-0.50
-7.53%
6,674,100
Feb 21
6.64
26 Feb 21
+0.50
+ 7.53%
+ 0.00
+0.00%
7,982,000
Mar 21
7.70
31 Mar 21
+1.06
+ 15.96%
+ 1.06
+15.96%
7,885,000
Apr 21
7.81
30 Apr 21
+0.11
+ 1.66%
+ 1.17
+17.62%
3,379,000
May 21
8.11
31 May 21
+0.30
+ 4.52%
+ 1.47
+22.14%
3,066,300
Jun 21
8.51
30 Jun 21
+0.40
+ 6.02%
+ 1.87
+28.16%
3,008,300
Jul 21
8.28
30 Jul 21
-0.23
-3.46%
+ 1.64
+24.70%
2,621,200
Aug 21
8.14
31 Aug 21
-0.14
-2.11%
+ 1.50
+22.59%
4,019,100
Sep 21
7.34
30 Sep 21
-0.80
-12.05%
+ 0.70
+10.54%
3,757,400
Oct 21
7.24
29 Oct 21
-0.10
-1.51%
+ 0.60
+9.04%
4,944,600
Nov 21
6.59
30 Nov 21
-0.65
-9.79%
-0.05
-0.75%
6,060,500
Dec 21
7.30
31 Dec 21
+0.71
+ 10.69%
+ 0.66
+9.94%
6,283,400
Jan 22
7.26
31 Jan 22
-0.04
-0.55%
-0.04
-0.55%
4,090,900
Feb 22
7.68
28 Feb 22
+0.42
+ 5.75%
+ 0.38
+5.21%
4,473,700
Mar 22
7.85
31 Mar 22
+0.17
+ 2.33%
+ 0.55
+7.53%
4,469,000
Apr 22
7.27
29 Apr 22
-0.58
-7.95%
-0.03
-0.41%
3,226,400
May 22
7.20
31 May 22
-0.07
-0.96%
-0.10
-1.37%
3,778,600
Jun 22
6.86
30 Jun 22
-0.34
-4.66%
-0.44
-6.03%
2,951,500
Jul 22
7.54
29 Jul 22
+0.68
+ 9.32%
+ 0.24
+3.29%
2,712,000
Aug 22
7.19
31 Aug 22
-0.35
-4.79%
-0.11
-1.51%
3,076,000
Sep 22
6.79
30 Sep 22
-0.40
-5.48%
-0.51
-6.99%
3,408,400
Oct 22
7.01
31 Oct 22
+0.22
+ 3.01%
-0.29
-3.97%
2,277,700
Nov 22
6.77
30 Nov 22
-0.24
-3.29%
-0.53
-7.26%
3,154,200
Dec 22
6.56
30 Dec 22
-0.21
-2.88%
-0.74
-10.14%
2,410,700
Jan 23
6.71
31 Jan 23
+0.15
+ 2.29%
+ 0.15
+2.29%
4,148,200
Feb 23
6.53
28 Feb 23
-0.18
-2.74%
-0.03
-0.46%
2,988,700
Mar 23
6.40
31 Mar 23
-0.13
-1.98%
-0.16
-2.44%
2,834,400
Apr 23
6.47
28 Apr 23
+0.07
+ 1.07%
-0.09
-1.37%
2,108,800
May 23
7.10
31 May 23
+0.63
+ 9.60%
+ 0.54
+8.23%
4,305,300
Jun 23
7.13
30 Jun 23
+0.03
+ 0.46%
+ 0.57
+8.69%
2,506,000
Jul 23
7.22
31 Jul 23
+0.09
+ 1.37%
+ 0.66
+10.06%
2,009,700
Aug 23
6.45
31 Aug 23
-0.77
-11.74%
-0.11
-1.68%
3,430,800
Sep 23
6.07
29 Sep 23
-0.38
-5.79%
-0.49
-7.47%
2,438,400
Oct 23
5.86
31 Oct 23
-0.21
-3.20%
-0.70
-10.67%
1,894,500
Nov 23
6.97
30 Nov 23
+1.11
+ 16.92%
+ 0.41
+6.25%
4,453,700
Dec 23
7.28
29 Dec 23
+0.31
+ 4.73%
+ 0.72
+10.98%
2,337,700
Jan 24
7.08
31 Jan 24
-0.20
-2.75%
-0.20
-2.75%
1,824,100
Feb 24
6.76
29 Feb 24
-0.32
-4.40%
-0.52
-7.14%
1,991,400
Mar 24
7.63
28 Mar 24
+0.87
+ 11.95%
+ 0.35
+4.81%
3,808,400
Apr 24
7.25
30 Apr 24
-0.38
-5.22%
-0.03
-0.41%
2,284,500
May 24
7.43
31 May 24
+0.18
+ 2.47%
+ 0.15
+2.06%
4,327,700
Jun 24
7.24
28 Jun 24
-0.19
-2.61%
-0.04
-0.55%
1,716,000
Jul 24
7.91
31 Jul 24
+0.67
+ 9.20%
+ 0.63
+8.65%
2,043,600
Aug 24
8.66
30 Aug 24
+0.75
+ 10.30%
+ 1.38
+18.96%
3,622,100
Sep 24
9.48
30 Sep 24
+0.82
+ 11.26%
+ 2.20
+30.22%
4,078,900
Oct 24
9.20
31 Oct 24
-0.28
-3.85%
+ 1.92
+26.37%
1,914,200
Nov 24
10.62
29 Nov 24
+1.42
+ 19.51%
+ 3.34
+45.88%
4,016,800
Dec 24
10.63
31 Dec 24
+0.01
+ 0.14%
+ 3.35
+46.02%
2,350,500
Jan 25
10.35
31 Jan 25
-0.28
-2.63%
-0.28
-2.63%
2,458,700
Feb 25
12.41
28 Feb 25
+2.06
+ 19.38%
+ 1.78
+16.75%
4,595,600
Mar 25
12.90
31 Mar 25
+0.49
+ 4.61%
+ 2.27
+21.35%
4,818,000
Apr 25
13.80
30 Apr 25
+0.90
+ 8.47%
+ 3.17
+29.82%
3,732,700
May 25
14.43
30 May 25
+0.63
+ 5.93%
+ 3.80
+35.75%
4,267,200
Jun 25
14.14
30 Jun 25
-0.29
-2.73%
+ 3.51
+33.02%
2,977,200
Jul 25
12.33
31 Jul 25
-1.81
-17.03%
+ 1.70
+15.99%
4,379,200
Aug 25
13.02
29 Aug 25
+0.69
+ 6.49%
+ 2.39
+22.48%
3,433,800
Sep 25
14.87
30 Sep 25
+1.85
+ 17.40%
+ 4.24
+39.89%
4,092,500
Oct 25
16.06
31 Oct 25
+1.19
+ 11.19%
+ 5.43
+51.08%
3,161,000
Nov 25
20.55
28 Nov 25
+4.49
+ 42.24%
+ 9.92
+93.32%
6,177,200
Dec 25
21.35
31 Dec 25
+0.80
+ 7.53%
+ 10.72
+100.85%
5,887,300
Jan 26
23.19
30 Jan 26
+1.84
+ 8.62%
+ 1.84
+8.62%
5,381,500
Feb 26
26.58
27 Feb 26
+3.39
+ 15.88%
+ 5.23
+24.50%
7,529,700
Mar 26
26.32
31 Mar 26
-0.26
-1.22%
+ 4.97
+23.28%
7,695,278
Apr 26
29.98
30 Apr 26
+3.66
+ 17.14%
+ 8.63
+40.42%
7,929,827
May 26
32.43
29 May 26
+2.45
+ 11.48%
+ 11.08
+51.90%
8,321,959
Jun 26
35.07
30 Jun 26
+2.64
+ 12.37%
+ 13.72
+64.26%
8,528,663
Jul 26
35.48
31 Jul 26
+0.41
+ 1.92%
+ 14.13
+66.18%
8,936,217
Aug 26
31.68
26 Aug 26
-3.80
-17.80%
+ 10.33
+48.38%
9,189,337
Sep 26
29.81
30 Sep 26
-1.87
-8.76%
+ 8.46
+39.63%
9,531,818
Oct 26
27.48
20 Oct 26
-2.33
-10.91%
+ 6.13
+28.71%
9,839,075