Extendicare Inc. (EXETF)
OTCMKTS
· Delayed Price · Currency is USD
10.48
+0.08 (0.77%)
Jun 12, 2025, 4:55 PM EDT
Extendicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | - |
| Jun 12, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.77% | 2,083 |
| Jun 11, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.10% | 1,619 |
| Jun 10, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.35% | 8,012 |
| Jun 9, 2025 | 10.44 | 10.44 | 10.43 | 10.43 | 10.43 | -0.37% | 7,650 |
| Jun 6, 2025 | 10.48 | 10.48 | 10.40 | 10.47 | 10.47 | -0.23% | 1,533 |
| Jun 5, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 95 |
| Jun 4, 2025 | 11.05 | 11.05 | 10.45 | 10.49 | 10.49 | -0.47% | 1,210 |
| Jun 3, 2025 | 10.38 | 10.54 | 10.38 | 10.54 | 10.54 | 0.28% | 1,100 |
| Jun 2, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | 52 |
| May 30, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | 10,960 |
| May 29, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.48 | - | 2,302 |
| May 28, 2025 | 10.55 | 10.55 | 10.51 | 10.51 | 10.48 | -0.07% | 3,049 |
| May 27, 2025 | 10.37 | 10.52 | 10.37 | 10.52 | 10.49 | 2.12% | 2,258 |
| May 23, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.27 | - | 1,540 |
| May 22, 2025 | 10.33 | 10.38 | 10.17 | 10.30 | 10.27 | -1.81% | 23,580 |
| May 21, 2025 | 10.54 | 10.54 | 10.49 | 10.49 | 10.46 | -0.76% | 700 |
| May 20, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.54 | 0.28% | 200 |
| May 19, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.51 | - | 3 |
| May 16, 2025 | 10.46 | 10.54 | 10.46 | 10.54 | 10.51 | 2.74% | 204 |
| May 15, 2025 | 10.31 | 10.40 | 10.26 | 10.26 | 10.23 | -0.65% | 1,225 |
| May 14, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.30 | - | - |
| May 13, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.30 | 0.55% | 245 |
| May 12, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.24 | - | 20 |
| May 9, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.24 | 0.49% | 305 |
| May 8, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.19 | 1.59% | 317 |
| May 7, 2025 | 10.95 | 11.00 | 9.98 | 10.06 | 10.03 | -4.55% | 3,538 |
| May 6, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.51 | 0.19% | 1,052 |
| May 5, 2025 | 10.58 | 10.58 | 10.51 | 10.52 | 10.49 | 0.10% | 1,999 |
| May 2, 2025 | 10.72 | 10.72 | 10.44 | 10.51 | 10.48 | 3.75% | 7,963 |
| May 1, 2025 | 10.12 | 10.13 | 10.09 | 10.13 | 10.10 | 2.95% | 1,687 |
| Apr 30, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.81 | - | 12,903 |
| Apr 29, 2025 | 9.76 | 9.84 | 9.76 | 9.84 | 9.78 | 1.44% | 732 |
| Apr 28, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.64 | 1.04% | 1,299 |
| Apr 25, 2025 | 9.54 | 9.60 | 9.54 | 9.60 | 9.54 | 0.66% | 3,528 |
| Apr 24, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.48 | - | 631 |
| Apr 23, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.48 | - | 130,825 |
| Apr 22, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.48 | 0.92% | 884 |
| Apr 21, 2025 | 9.54 | 9.54 | 9.45 | 9.45 | 9.39 | 0.96% | 8,003 |
| Apr 17, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.30 | - | 734 |
| Apr 16, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.30 | - | 50 |
| Apr 15, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.30 | - | 101 |
| Apr 14, 2025 | 9.41 | 9.42 | 9.31 | 9.36 | 9.30 | 0.65% | 2,805 |
| Apr 11, 2025 | 9.48 | 9.48 | 9.30 | 9.30 | 9.25 | 0.54% | 1,648 |
| Apr 10, 2025 | 9.21 | 9.25 | 9.21 | 9.25 | 9.20 | 1.00% | 1,101 |
| Apr 9, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.10 | - | 21 |
| Apr 8, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.10 | 2.76% | 204 |
| Apr 7, 2025 | 9.14 | 9.15 | 8.82 | 8.91 | 8.86 | -3.42% | 7,509 |
| Apr 4, 2025 | 9.27 | 9.27 | 9.00 | 9.23 | 9.17 | -0.45% | 2,368 |
| Apr 3, 2025 | 9.34 | 9.34 | 9.27 | 9.27 | 9.22 | 0.73% | 3,335 |