Extendicare Inc. (EXETF)
OTCMKTS · Delayed Price · Currency is USD
19.81
+2.19 (12.41%)
At close: Feb 27, 2026
Extendicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 17.01 | 19.81 | 16.34 | 19.81 | 19.81 | 12.21% | 8,237 |
| Feb 26, 2026 | 17.67 | 17.67 | 17.61 | 17.65 | 17.62 | -1.37% | 6,731 |
| Feb 25, 2026 | 17.81 | 17.90 | 17.81 | 17.90 | 17.87 | -4.38% | 1,400 |
| Feb 23, 2026 | 18.37 | 18.72 | 18.37 | 18.72 | 18.69 | 4.29% | 13,265 |
| Feb 20, 2026 | 18.02 | 18.02 | 17.95 | 17.95 | 17.92 | -1.01% | 11,328 |
| Feb 18, 2026 | 18.17 | 18.17 | 18.13 | 18.13 | 18.10 | -1.24% | 1,088 |
| Feb 17, 2026 | 18.33 | 18.36 | 18.33 | 18.36 | 18.33 | 0.05% | 1,649 |
| Feb 13, 2026 | 18.22 | 18.35 | 18.22 | 18.35 | 18.32 | 1.38% | 1,700 |
| Feb 12, 2026 | 18.05 | 18.10 | 18.05 | 18.10 | 18.07 | 0.25% | 307 |
| Feb 11, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.02 | 1.89% | 500 |
| Feb 10, 2026 | 17.50 | 17.72 | 17.50 | 17.72 | 17.69 | 0.11% | 3,303 |
| Feb 9, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.67 | 0.80% | 1,940 |
| Feb 6, 2026 | 17.57 | 17.60 | 17.56 | 17.56 | 17.53 | -0.62% | 2,316 |
| Feb 5, 2026 | 18.06 | 18.06 | 17.67 | 17.67 | 17.64 | 0.63% | 680 |
| Feb 4, 2026 | 17.65 | 17.65 | 17.56 | 17.56 | 17.53 | 0.92% | 871 |
| Feb 3, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.37 | -0.51% | 169 |
| Feb 2, 2026 | 17.22 | 17.64 | 17.22 | 17.49 | 17.46 | 1.45% | 2,526 |
| Jan 29, 2026 | 17.34 | 17.34 | 16.98 | 17.24 | 17.18 | -0.52% | 2,775 |
| Jan 28, 2026 | 17.13 | 17.33 | 17.13 | 17.33 | 17.27 | 1.94% | 3,262 |
| Jan 27, 2026 | 17.00 | 17.00 | 16.87 | 17.00 | 16.94 | 3.03% | 2,802 |
| Jan 26, 2026 | 16.42 | 16.50 | 16.42 | 16.50 | 16.44 | 1.04% | 3,133 |
| Jan 23, 2026 | 16.61 | 16.61 | 16.33 | 16.33 | 16.27 | -0.67% | 37,000 |
| Jan 22, 2026 | 16.39 | 16.44 | 16.39 | 16.44 | 16.38 | 0.24% | 456 |
| Jan 21, 2026 | 15.20 | 16.40 | 15.20 | 16.40 | 16.34 | 0.86% | 3,605 |
| Jan 20, 2026 | 16.31 | 16.31 | 16.26 | 16.26 | 16.20 | 1.83% | 400 |
| Jan 16, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.91 | -0.45% | 222 |
| Jan 14, 2026 | 16.05 | 16.14 | 16.04 | 16.04 | 15.98 | -0.25% | 347 |
| Jan 13, 2026 | 16.05 | 16.11 | 16.05 | 16.08 | 16.02 | 1.45% | 1,932 |
| Jan 12, 2026 | 15.74 | 15.85 | 15.74 | 15.85 | 15.79 | 0.96% | 2,643 |
| Jan 9, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.64 | -1.01% | 234 |
| Jan 8, 2026 | 15.70 | 15.86 | 15.70 | 15.86 | 15.80 | 1.33% | 4,861 |
| Jan 7, 2026 | 15.64 | 15.66 | 15.63 | 15.65 | 15.60 | -0.36% | 3,157 |
| Jan 6, 2026 | 15.47 | 15.71 | 15.47 | 15.71 | 15.65 | 0.11% | 800 |
| Jan 5, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.63 | 2.19% | 504 |
| Jan 2, 2026 | 15.55 | 15.55 | 15.35 | 15.35 | 15.30 | -1.17% | 700 |
| Dec 31, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.48 | -0.48% | 969 |
| Dec 30, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.52 | 0.60% | 607 |
| Dec 29, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.43 | -3.02% | 335 |
| Dec 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.91 | -1.19% | 12,887 |
| Dec 22, 2025 | 16.13 | 16.19 | 16.13 | 16.19 | 16.10 | 1.45% | 1,959 |
| Dec 19, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.87 | -1.88% | 1,000 |
| Dec 18, 2025 | 16.02 | 16.27 | 16.02 | 16.27 | 16.18 | 2.94% | 4,018 |
| Dec 17, 2025 | 15.68 | 15.80 | 15.66 | 15.80 | 15.71 | -0.63% | 1,685 |
| Dec 16, 2025 | 16.03 | 16.03 | 15.90 | 15.90 | 15.81 | -3.46% | 13,490 |
| Dec 15, 2025 | 16.20 | 16.48 | 16.09 | 16.47 | 16.38 | -0.10% | 2,031 |
| Dec 10, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.40 | -0.64% | 150 |
| Dec 8, 2025 | 16.56 | 16.59 | 16.56 | 16.59 | 16.50 | 2.93% | 630 |
| Dec 5, 2025 | 16.04 | 16.12 | 16.04 | 16.12 | 16.03 | 2.35% | 1,415 |
| Dec 4, 2025 | 15.14 | 15.75 | 15.14 | 15.75 | 15.66 | 4.93% | 492 |
| Dec 3, 2025 | 14.89 | 15.01 | 14.88 | 15.01 | 14.93 | 2.87% | 5,532 |