Extendicare Inc. (EXETF)
OTCMKTS
· Delayed Price · Currency is USD
10.27
+0.05 (0.49%)
May 9, 2025, 1:52 PM EDT
Extendicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.49% | 305 |
| May 8, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 1.59% | 317 |
| May 7, 2025 | 10.95 | 11.00 | 9.98 | 10.06 | 10.06 | -4.55% | 3,538 |
| May 6, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.19% | 1,052 |
| May 5, 2025 | 10.58 | 10.58 | 10.51 | 10.52 | 10.52 | 0.10% | 1,999 |
| May 2, 2025 | 10.72 | 10.72 | 10.44 | 10.51 | 10.51 | 3.75% | 7,963 |
| May 1, 2025 | 10.12 | 10.13 | 10.09 | 10.13 | 10.13 | 2.95% | 1,687 |
| Apr 30, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - | 12,903 |
| Apr 29, 2025 | 9.76 | 9.84 | 9.76 | 9.84 | 9.81 | 1.44% | 732 |
| Apr 28, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.67 | 1.04% | 1,299 |
| Apr 25, 2025 | 9.54 | 9.60 | 9.54 | 9.60 | 9.57 | 0.66% | 3,528 |
| Apr 24, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.51 | - | 631 |
| Apr 23, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.51 | - | 130,825 |
| Apr 22, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.51 | 0.92% | 884 |
| Apr 21, 2025 | 9.54 | 9.54 | 9.45 | 9.45 | 9.42 | 0.96% | 8,003 |
| Apr 17, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.33 | - | 734 |
| Apr 16, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.33 | - | 50 |
| Apr 15, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.33 | - | 101 |
| Apr 14, 2025 | 9.41 | 9.42 | 9.31 | 9.36 | 9.33 | 0.65% | 2,805 |
| Apr 11, 2025 | 9.48 | 9.48 | 9.30 | 9.30 | 9.27 | 0.54% | 1,648 |
| Apr 10, 2025 | 9.21 | 9.25 | 9.21 | 9.25 | 9.22 | 1.00% | 1,101 |
| Apr 9, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.13 | - | 21 |
| Apr 8, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.13 | 2.76% | 204 |
| Apr 7, 2025 | 9.14 | 9.15 | 8.82 | 8.91 | 8.89 | -3.42% | 7,509 |
| Apr 4, 2025 | 9.27 | 9.27 | 9.00 | 9.23 | 9.20 | -0.45% | 2,368 |
| Apr 3, 2025 | 9.34 | 9.34 | 9.27 | 9.27 | 9.24 | 0.73% | 3,335 |
| Apr 2, 2025 | 9.15 | 9.24 | 9.14 | 9.20 | 9.18 | 2.37% | 2,249 |
| Apr 1, 2025 | 8.98 | 8.99 | 8.98 | 8.99 | 8.96 | -1.64% | 296 |
| Mar 31, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.11 | - | 3,001 |
| Mar 28, 2025 | 9.15 | 9.15 | 9.14 | 9.14 | 9.08 | -0.11% | 4,110 |
| Mar 27, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.09 | -0.73% | 33,566 |
| Mar 26, 2025 | 9.15 | 9.25 | 9.13 | 9.22 | 9.16 | 0.24% | 7,163 |
| Mar 25, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.14 | 0.71% | 1,954 |
| Mar 24, 2025 | 8.68 | 9.13 | 8.68 | 9.13 | 9.07 | 1.11% | 9,501 |
| Mar 21, 2025 | 9.15 | 9.15 | 9.00 | 9.03 | 8.97 | -1.10% | 701 |
| Mar 20, 2025 | 9.02 | 9.13 | 9.02 | 9.13 | 9.07 | 1.22% | 1,829 |
| Mar 19, 2025 | 9.09 | 9.09 | 9.02 | 9.02 | 8.96 | -0.41% | 2,215 |
| Mar 18, 2025 | 9.02 | 9.07 | 9.02 | 9.06 | 9.00 | -1.87% | 5,804 |
| Mar 17, 2025 | 9.06 | 9.26 | 9.06 | 9.23 | 9.17 | 2.56% | 7,389 |
| Mar 14, 2025 | 9.04 | 9.04 | 9.00 | 9.00 | 8.94 | -0.40% | 1,564 |
| Mar 13, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 8.98 | - | 76 |
| Mar 12, 2025 | 9.11 | 9.12 | 9.04 | 9.04 | 8.98 | -1.46% | 6,849 |
| Mar 11, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.11 | 0.99% | 309 |
| Mar 10, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.02 | - | - |
| Mar 7, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.02 | - | 11 |
| Mar 6, 2025 | 9.08 | 9.08 | 9.06 | 9.08 | 9.02 | 0.02% | 7,458 |
| Mar 5, 2025 | 9.00 | 9.10 | 9.00 | 9.08 | 9.02 | 1.32% | 6,950 |
| Mar 4, 2025 | 8.75 | 8.96 | 8.75 | 8.96 | 8.90 | 2.87% | 255 |
| Mar 3, 2025 | 8.71 | 8.91 | 8.68 | 8.71 | 8.66 | -0.55% | 8,489 |
| Feb 28, 2025 | 8.35 | 8.76 | 8.35 | 8.76 | 8.70 | 8.96% | 12,744 |