Extendicare Inc. (EXETF)
OTCMKTS · Delayed Price · Currency is USD
9.44
-0.18 (-1.87%)
Jul 18, 2025, 4:00 PM EDT
Extendicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 9.43 | 9.44 | 9.43 | 9.44 | - | -1.89% | 1,000 |
| Jul 17, 2025 | 9.36 | 9.62 | 9.36 | 9.62 | 9.62 | 1.15% | 8,990 |
| Jul 16, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - | 139 |
| Jul 15, 2025 | 9.64 | 9.64 | 9.51 | 9.51 | 9.51 | -1.75% | 4,460 |
| Jul 14, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - | - |
| Jul 11, 2025 | 9.70 | 9.70 | 9.68 | 9.68 | 9.68 | -2.32% | 1,112 |
| Jul 10, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - | 41 |
| Jul 9, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 1.07% | 111 |
| Jul 8, 2025 | 9.76 | 9.81 | 9.76 | 9.81 | 9.81 | -0.26% | 1,930 |
| Jul 7, 2025 | 9.84 | 9.84 | 9.83 | 9.83 | 9.83 | -3.99% | 860 |
| Jul 3, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.48% | 1,413 |
| Jul 2, 2025 | 10.20 | 10.20 | 10.19 | 10.19 | 10.19 | -1.72% | 751 |
| Jul 1, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | - |
| Jun 30, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 1.72% | 725 |
| Jun 27, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.16 | 0.68% | 3,974 |
| Jun 26, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.10 | - | 25 |
| Jun 25, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.10 | -0.44% | 2,060 |
| Jun 24, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.14 | - | - |
| Jun 23, 2025 | 10.15 | 10.17 | 9.76 | 10.17 | 10.14 | -0.39% | 1,503 |
| Jun 20, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.18 | -1.07% | 112 |
| Jun 18, 2025 | 10.33 | 10.33 | 10.31 | 10.32 | 10.29 | -1.53% | 1,251 |
| Jun 17, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.45 | - | 37 |
| Jun 16, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.45 | - | 676 |
| Jun 13, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.45 | - | - |
| Jun 12, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.45 | 0.77% | 2,083 |
| Jun 11, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.37 | 0.10% | 1,619 |
| Jun 10, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.36 | -0.35% | 8,012 |
| Jun 9, 2025 | 10.44 | 10.44 | 10.43 | 10.43 | 10.40 | -0.37% | 7,650 |
| Jun 6, 2025 | 10.48 | 10.48 | 10.40 | 10.47 | 10.44 | -0.23% | 1,533 |
| Jun 5, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.46 | - | 95 |
| Jun 4, 2025 | 11.05 | 11.05 | 10.45 | 10.49 | 10.46 | -0.47% | 1,210 |
| Jun 3, 2025 | 10.38 | 10.54 | 10.38 | 10.54 | 10.51 | 0.28% | 1,100 |
| Jun 2, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.48 | - | 52 |
| May 30, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.48 | - | 10,960 |
| May 29, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.45 | - | 2,302 |
| May 28, 2025 | 10.55 | 10.55 | 10.51 | 10.51 | 10.45 | -0.07% | 3,049 |
| May 27, 2025 | 10.37 | 10.52 | 10.37 | 10.52 | 10.46 | 2.12% | 2,258 |
| May 23, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.24 | - | 1,540 |
| May 22, 2025 | 10.33 | 10.38 | 10.17 | 10.30 | 10.24 | -1.81% | 23,580 |
| May 21, 2025 | 10.54 | 10.54 | 10.49 | 10.49 | 10.43 | -0.76% | 700 |
| May 20, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.51 | 0.28% | 200 |
| May 19, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.48 | - | 3 |
| May 16, 2025 | 10.46 | 10.54 | 10.46 | 10.54 | 10.48 | 2.74% | 204 |
| May 15, 2025 | 10.31 | 10.40 | 10.26 | 10.26 | 10.20 | -0.65% | 1,225 |
| May 14, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.27 | - | - |
| May 13, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.27 | 0.55% | 245 |
| May 12, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.21 | - | 20 |
| May 9, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.21 | 0.49% | 305 |
| May 8, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.16 | 1.59% | 317 |
| May 7, 2025 | 10.95 | 11.00 | 9.98 | 10.06 | 10.00 | -4.55% | 3,538 |