Extendicare Inc. (EXETF)
OTCMKTS · Delayed Price · Currency is USD
10.77
0.00 (0.00%)
Oct 6, 2025, 8:00 PM EDT
Extendicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - | - |
| Oct 6, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -1.13% | 100 |
| Oct 3, 2025 | 10.96 | 10.96 | 10.89 | 10.89 | 10.89 | -0.09% | 1,290 |
| Oct 2, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.29% | 210 |
| Oct 1, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.72% | 168 |
| Sep 30, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.64% | 115 |
| Sep 29, 2025 | 10.70 | 10.86 | 10.68 | 10.86 | 10.86 | -0.09% | 1,400 |
| Sep 26, 2025 | 10.52 | 10.87 | 10.52 | 10.87 | 10.87 | 6.11% | 2,023 |
| Sep 25, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.33% | 400 |
| Sep 24, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.08% | 900 |
| Sep 23, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.45% | 5,606 |
| Sep 22, 2025 | 9.77 | 10.25 | 9.77 | 10.16 | 10.16 | 5.03% | 27,936 |
| Sep 19, 2025 | 9.63 | 9.67 | 9.63 | 9.67 | 9.67 | 0.31% | 1,502 |
| Sep 18, 2025 | 9.71 | 9.71 | 9.64 | 9.64 | 9.64 | -0.19% | 2,614 |
| Sep 17, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - | - |
| Sep 16, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - | 1 |
| Sep 15, 2025 | 9.63 | 9.66 | 9.63 | 9.66 | 9.66 | 2.31% | 2,476 |
| Sep 12, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 1.07% | 1,500 |
| Sep 11, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -2.30% | 1,011 |
| Sep 10, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - | 1 |
| Sep 9, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.79% | 2,800 |
| Sep 8, 2025 | 9.45 | 9.49 | 9.45 | 9.49 | 9.49 | 1.44% | 575 |
| Sep 5, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | 35 |
| Sep 4, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Sep 3, 2025 | 9.38 | 9.38 | 9.35 | 9.35 | 9.35 | -0.19% | 589 |
| Sep 2, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -1.45% | 428 |
| Aug 29, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - | - |
| Aug 28, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.55% | 1,676 |
| Aug 27, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 626 |
| Aug 26, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 27 |
| Aug 25, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.62% | 3,562 |
| Aug 22, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 1.61% | 7,602 |
| Aug 21, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -1.07% | 101 |
| Aug 20, 2025 | 9.55 | 9.56 | 9.55 | 9.56 | 9.56 | -0.42% | 3,003 |
| Aug 19, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.04% | 205 |
| Aug 18, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.45% | 6,925 |
| Aug 15, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -1.53% | 301 |
| Aug 14, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - | 1 |
| Aug 13, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.31% | 1,000 |
| Aug 12, 2025 | 9.81 | 9.81 | 9.78 | 9.78 | 9.78 | 2.19% | 1,652 |
| Aug 11, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - | 9 |
| Aug 8, 2025 | 9.53 | 9.57 | 9.53 | 9.57 | 9.57 | 3.11% | 1,200 |
| Aug 7, 2025 | 9.45 | 9.45 | 9.28 | 9.28 | 9.28 | -0.42% | 212 |
| Aug 6, 2025 | 9.24 | 9.32 | 9.24 | 9.32 | 9.32 | 1.75% | 5,028 |
| Aug 5, 2025 | 8.95 | 9.16 | 8.95 | 9.16 | 9.16 | 2.35% | 2,400 |
| Aug 4, 2025 | 8.62 | 8.95 | 8.62 | 8.95 | 8.95 | 0.22% | 732 |
| Aug 1, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - | 6 |
| Jul 31, 2025 | 8.95 | 8.95 | 8.92 | 8.93 | 8.93 | -2.53% | 1,207 |
| Jul 30, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.13 | - | 2,620 |
| Jul 29, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.13 | 1.85% | 2,184 |