Extendicare Inc. (EXETF)
OTCMKTS · Delayed Price · Currency is USD
11.51
0.00 (0.00%)
Nov 4, 2025, 4:00 PM EST
Extendicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 816 |
| Nov 3, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 1 |
| Oct 31, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 18 |
| Oct 30, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 259 |
| Oct 29, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.26% | 1,394 |
| Oct 28, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | 1,800 |
| Oct 27, 2025 | 11.54 | 11.54 | 11.53 | 11.54 | 11.54 | -0.60% | 2,791 |
| Oct 24, 2025 | 11.64 | 11.64 | 11.61 | 11.61 | 11.61 | 2.02% | 584,516 |
| Oct 23, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 6,111 |
| Oct 22, 2025 | 11.43 | 11.43 | 11.38 | 11.38 | 11.38 | 3.64% | 4,367 |
| Oct 21, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 3.50% | 400 |
| Oct 20, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - | 46 |
| Oct 17, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - | 30 |
| Oct 16, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.60% | 13,255 |
| Oct 15, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 8,918 |
| Oct 14, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 1.99% | 15,409 |
| Oct 13, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | - |
| Oct 10, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -3.97% | 630,925 |
| Oct 9, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - | - |
| Oct 8, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - | - |
| 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 |