Extendicare Inc. (EXETF)
OTCMKTS
· Delayed Price · Currency is USD
7.12
-0.03 (-0.42%)
Jan 21, 2025, 4:00 PM EST
Extendicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 7.16 | 7.16 | 7.12 | 7.12 | 7.12 | -0.39% | 1,777 |
| Jan 17, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.58% | 7,400 |
| Jan 16, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - | 84 |
| Jan 15, 2025 | 7.20 | 7.20 | 7.19 | 7.19 | 7.19 | 0.42% | 883 |
| Jan 14, 2025 | 6.72 | 7.16 | 6.72 | 7.16 | 7.16 | 0.70% | 370 |
| Jan 13, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - | 1 |
| Jan 10, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -0.56% | 195 |
| Jan 8, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 50 |
| Jan 7, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 10 |
| Jan 6, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.11% | 1,290 |
| Jan 3, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -0.28% | 200 |
| Jan 2, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.28% | 880 |
| Dec 31, 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - | - |
| Dec 30, 2024 | 7.29 | 7.29 | 7.27 | 7.27 | 7.27 | 1.79% | 2,929 |
| Dec 27, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | 2 |
| Dec 26, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | - |
| Dec 24, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | 5 |
| Dec 23, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | 35 |
| Dec 20, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 1.67% | 1,506 |
| Dec 19, 2024 | 7.05 | 7.05 | 7.03 | 7.03 | 7.03 | 0.36% | 1,101 |
| Dec 18, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | 335 |
| Dec 17, 2024 | 7.11 | 7.11 | 7.05 | 7.05 | 7.05 | - | 4,145 |
| Dec 16, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 26 |
| Dec 13, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.76% | 5,730 |
| Dec 12, 2024 | 7.48 | 7.48 | 7.25 | 7.25 | 7.25 | -2.82% | 3,839 |
| Dec 11, 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - | 20 |
| Dec 10, 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - | - |
| Dec 9, 2024 | 7.43 | 7.46 | 7.43 | 7.46 | 7.46 | 0.81% | 767 |
| Dec 6, 2024 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -3.27% | 635 |
| Dec 5, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.92% | 201 |
| Dec 4, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2.30% | 250 |
| Dec 3, 2024 | 7.66 | 7.66 | 7.62 | 7.63 | 7.63 | 1.53% | 25,025 |
| Dec 2, 2024 | 7.57 | 7.57 | 7.51 | 7.51 | 7.51 | -0.66% | 830 |
| Nov 29, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 1.00% | 2,500 |
| Nov 27, 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.46 | 0.88% | 164 |
| Nov 26, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.39 | - | 10 |
| Nov 25, 2024 | 7.40 | 7.51 | 7.40 | 7.42 | 7.39 | 0.34% | 7,546 |
| Nov 22, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.37 | 0.07% | 451 |
| Nov 21, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.36 | 0.82% | 1,252 |
| Nov 20, 2024 | 7.38 | 7.38 | 7.33 | 7.33 | 7.30 | - | 956 |
| Nov 19, 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.30 | -1.21% | 2,035 |
| Nov 18, 2024 | 7.19 | 7.42 | 7.19 | 7.42 | 7.39 | 3.34% | 1,500 |
| Nov 15, 2024 | 7.19 | 7.22 | 7.18 | 7.18 | 7.15 | 0.42% | 1,900 |
| Nov 14, 2024 | 7.19 | 7.19 | 7.15 | 7.15 | 7.12 | -2.05% | 1,100 |
| Nov 13, 2024 | 7.32 | 7.45 | 7.30 | 7.30 | 7.27 | 5.90% | 11,350 |
| Nov 12, 2024 | 6.88 | 6.89 | 6.88 | 6.89 | 6.87 | 0.12% | 255 |
| Nov 11, 2024 | 6.77 | 6.90 | 6.77 | 6.89 | 6.86 | 1.85% | 845 |
| Nov 8, 2024 | 6.71 | 6.76 | 6.71 | 6.76 | 6.74 | 0.25% | 1,855 |
| Nov 7, 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.72 | 2.32% | 766 |
| Nov 6, 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.57 | 1.38% | 215 |
| Nov 5, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.48 | -0.91% | 3,600 |
| Nov 4, 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.54 | 0.15% | 603 |
| Nov 1, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.53 | -1.58% | 110 |
| Oct 31, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.63 | - | - |
| Oct 30, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.60 | - | - |
| Oct 29, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.60 | - | - |
| Oct 28, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.60 | - | - |
| Oct 25, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.60 | - | 7 |
| Oct 24, 2024 | 6.65 | 6.66 | 6.65 | 6.66 | 6.60 | 1.25% | 7,607 |
| Oct 23, 2024 | 6.59 | 6.59 | 6.57 | 6.57 | 6.52 | -0.41% | 600 |
| Oct 22, 2024 | 6.62 | 6.62 | 6.60 | 6.60 | 6.55 | -0.15% | 3,206 |
| Oct 21, 2024 | 6.65 | 6.75 | 6.60 | 6.61 | 6.56 | -2.07% | 1,531 |
| Oct 18, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.70 | -0.59% | 2,002 |
| Oct 17, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.74 | - | - |
| Oct 16, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.74 | 0.59% | 100 |
| Oct 15, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.70 | - | - |
| Oct 14, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.70 | - | 50 |
| Oct 11, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.70 | - | 4 |
| Oct 10, 2024 | 7.20 | 7.20 | 6.75 | 6.75 | 6.70 | -1.17% | 479 |
| Oct 9, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.78 | - | 36 |
| Oct 8, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.78 | 0.89% | 797 |
| Oct 7, 2024 | 6.62 | 6.77 | 6.62 | 6.77 | 6.72 | 0.52% | 330 |
| Oct 4, 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.68 | - | 20 |
| Oct 3, 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.68 | -2.67% | 196 |
| Oct 2, 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.86 | -1.14% | 250 |
| Oct 1, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | - | 1 |
| Sep 30, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | 1.45% | 936 |
| Sep 27, 2024 | 6.70 | 6.97 | 6.70 | 6.90 | 6.84 | -0.53% | 30,062 |
| Sep 26, 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.85 | - | 1,003 |
| Sep 25, 2024 | 6.99 | 6.99 | 6.94 | 6.94 | 6.85 | -0.26% | 1,100 |
| Sep 24, 2024 | 6.92 | 6.96 | 6.92 | 6.96 | 6.87 | 1.09% | 2,564 |
| Sep 23, 2024 | 5.29 | 6.89 | 5.29 | 6.88 | 6.80 | 0.61% | 9,701 |
| Sep 20, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.75 | -0.90% | 500 |
| Sep 19, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.82 | -1.29% | 103 |
| Sep 18, 2024 | 6.97 | 6.99 | 6.97 | 6.99 | 6.90 | 1.90% | 7,139 |
| Sep 17, 2024 | 6.86 | 6.86 | 6.85 | 6.86 | 6.78 | -1.38% | 4,302 |
| Sep 16, 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.87 | - | 49 |
| Sep 13, 2024 | 6.93 | 6.96 | 6.93 | 6.96 | 6.87 | 0.23% | 4,000 |
| Sep 12, 2024 | 6.79 | 6.94 | 6.79 | 6.94 | 6.85 | 6.44% | 893 |
| Sep 11, 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.44 | - | 10 |
| Sep 10, 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.44 | -0.26% | 1,502 |
| Sep 9, 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.46 | 0.80% | 30,506 |
| Sep 6, 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.41 | -2.85% | 300 |
| Sep 5, 2024 | 6.76 | 6.78 | 6.68 | 6.68 | 6.59 | -1.11% | 1,100 |
| Sep 4, 2024 | 6.69 | 6.75 | 6.69 | 6.75 | 6.67 | 3.05% | 735 |
| Sep 3, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.47 | 2.02% | 3,229 |
| Aug 30, 2024 | 6.43 | 6.43 | 6.42 | 6.42 | 6.34 | -0.93% | 5,200 |
| Aug 29, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.37 | 1.12% | 1,724 |
| Aug 28, 2024 | 6.45 | 6.45 | 6.41 | 6.41 | 6.30 | -0.62% | 579 |
| Aug 27, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.34 | 0.28% | 2,100 |