Extendicare Inc. (EXETF)
OTCMKTS · Delayed Price · Currency is USD
17.21
-0.09 (-0.52%)
At close: Jan 29, 2026
Extendicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 17.34 | 17.34 | 16.98 | 17.24 | 17.21 | -0.52% | 2,775 |
| Jan 28, 2026 | 17.13 | 17.33 | 17.13 | 17.33 | 17.30 | 1.94% | 3,262 |
| Jan 27, 2026 | 17.00 | 17.00 | 16.87 | 17.00 | 16.97 | 3.03% | 2,802 |
| Jan 26, 2026 | 16.42 | 16.50 | 16.42 | 16.50 | 16.47 | 1.04% | 3,133 |
| Jan 23, 2026 | 16.61 | 16.61 | 16.33 | 16.33 | 16.30 | -0.67% | 37,000 |
| Jan 22, 2026 | 16.39 | 16.44 | 16.39 | 16.44 | 16.41 | 0.24% | 456 |
| Jan 21, 2026 | 15.20 | 16.40 | 15.20 | 16.40 | 16.37 | 0.86% | 3,605 |
| Jan 20, 2026 | 16.31 | 16.31 | 16.26 | 16.26 | 16.23 | 1.83% | 400 |
| Jan 16, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.94 | -0.45% | 222 |
| Jan 14, 2026 | 16.05 | 16.14 | 16.04 | 16.04 | 16.01 | -0.25% | 347 |
| Jan 13, 2026 | 16.05 | 16.11 | 16.05 | 16.08 | 16.05 | 1.45% | 1,932 |
| Jan 12, 2026 | 15.74 | 15.85 | 15.74 | 15.85 | 15.82 | 0.96% | 2,643 |
| Jan 9, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.67 | -1.01% | 234 |
| Jan 8, 2026 | 15.70 | 15.86 | 15.70 | 15.86 | 15.83 | 1.33% | 4,861 |
| Jan 7, 2026 | 15.64 | 15.66 | 15.63 | 15.65 | 15.62 | -0.36% | 3,157 |
| Jan 6, 2026 | 15.47 | 15.71 | 15.47 | 15.71 | 15.68 | 0.11% | 800 |
| Jan 5, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.66 | 2.19% | 504 |
| Jan 2, 2026 | 15.55 | 15.55 | 15.35 | 15.35 | 15.33 | -1.17% | 700 |
| Dec 31, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.51 | -0.48% | 969 |
| Dec 30, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.55 | 0.60% | 607 |
| Dec 29, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.46 | -3.02% | 335 |
| Dec 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.94 | -1.19% | 12,887 |
| Dec 22, 2025 | 16.13 | 16.19 | 16.13 | 16.19 | 16.13 | 1.45% | 1,959 |
| Dec 19, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.90 | -1.88% | 1,000 |
| Dec 18, 2025 | 16.02 | 16.27 | 16.02 | 16.27 | 16.21 | 2.94% | 4,018 |
| Dec 17, 2025 | 15.68 | 15.80 | 15.66 | 15.80 | 15.74 | -0.63% | 1,685 |
| Dec 16, 2025 | 16.03 | 16.03 | 15.90 | 15.90 | 15.84 | -3.46% | 13,490 |
| Dec 15, 2025 | 16.20 | 16.48 | 16.09 | 16.47 | 16.41 | -0.10% | 2,031 |
| Dec 10, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.42 | -0.64% | 150 |
| Dec 8, 2025 | 16.56 | 16.59 | 16.56 | 16.59 | 16.53 | 2.93% | 630 |
| Dec 5, 2025 | 16.04 | 16.12 | 16.04 | 16.12 | 16.06 | 2.35% | 1,415 |
| Dec 4, 2025 | 15.14 | 15.75 | 15.14 | 15.75 | 15.69 | 4.93% | 492 |
| Dec 3, 2025 | 14.89 | 15.01 | 14.88 | 15.01 | 14.95 | 2.87% | 5,532 |
| Dec 2, 2025 | 13.84 | 14.66 | 13.84 | 14.59 | 14.54 | -0.06% | 902 |
| Nov 28, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.55 | -1.28% | 2,709 |
| Nov 26, 2025 | 14.57 | 14.82 | 14.57 | 14.79 | 14.71 | 0.52% | 2,715 |
| Nov 25, 2025 | 14.64 | 14.73 | 14.64 | 14.71 | 14.63 | 0.23% | 5,684 |
| Nov 24, 2025 | 14.83 | 14.83 | 14.68 | 14.68 | 14.60 | 1.38% | 6,014 |
| Nov 21, 2025 | 14.34 | 14.51 | 14.34 | 14.48 | 14.40 | 2.62% | 226,921 |
| Nov 20, 2025 | 14.23 | 14.23 | 14.08 | 14.11 | 14.03 | -3.36% | 21,552 |
| Nov 19, 2025 | 14.49 | 14.60 | 14.48 | 14.60 | 14.52 | 1.81% | 9,275 |
| Nov 18, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.26 | 1.85% | 148 |
| Nov 17, 2025 | 14.10 | 14.26 | 14.07 | 14.08 | 14.00 | 2.55% | 12,175 |
| Nov 14, 2025 | 13.56 | 13.73 | 13.56 | 13.73 | 13.65 | 0.44% | 1,725 |
| Nov 13, 2025 | 13.56 | 13.74 | 13.56 | 13.67 | 13.59 | 3.80% | 4,167 |
| Nov 12, 2025 | 11.76 | 13.17 | 11.76 | 13.17 | 13.09 | 13.24% | 8,041 |
| Nov 10, 2025 | 11.64 | 11.72 | 11.63 | 11.63 | 11.56 | -0.09% | 2,118 |
| Nov 7, 2025 | 11.06 | 11.65 | 11.06 | 11.64 | 11.57 | 1.13% | 515 |
| Oct 29, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.41 | -0.26% | 1,394 |
| Oct 28, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.44 | - | 1,800 |