Extendicare Inc. (EXETF)
OTCMKTS
· Delayed Price · Currency is USD
9.36
0.00 (0.00%)
Apr 17, 2025, 4:00 PM EDT
Extendicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - | 734 |
| Apr 16, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - | 50 |
| Apr 15, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - | 101 |
| Apr 14, 2025 | 9.41 | 9.42 | 9.31 | 9.36 | 9.36 | 0.65% | 2,805 |
| Apr 11, 2025 | 9.48 | 9.48 | 9.30 | 9.30 | 9.30 | 0.54% | 1,648 |
| Apr 10, 2025 | 9.21 | 9.25 | 9.21 | 9.25 | 9.25 | 1.00% | 1,101 |
| Apr 9, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - | 21 |
| Apr 8, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 2.76% | 204 |
| Apr 7, 2025 | 9.14 | 9.15 | 8.82 | 8.91 | 8.91 | -3.42% | 7,509 |
| Apr 4, 2025 | 9.27 | 9.27 | 9.00 | 9.23 | 9.23 | -0.45% | 2,368 |
| Apr 3, 2025 | 9.34 | 9.34 | 9.27 | 9.27 | 9.27 | 0.73% | 3,335 |
| Apr 2, 2025 | 9.15 | 9.24 | 9.14 | 9.20 | 9.20 | 2.37% | 2,249 |
| Apr 1, 2025 | 8.98 | 8.99 | 8.98 | 8.99 | 8.99 | -1.64% | 296 |
| Mar 31, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - | 3,001 |
| Mar 28, 2025 | 9.15 | 9.15 | 9.14 | 9.14 | 9.11 | -0.11% | 4,110 |
| Mar 27, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.12 | -0.73% | 33,566 |
| Mar 26, 2025 | 9.15 | 9.25 | 9.13 | 9.22 | 9.19 | 0.24% | 7,163 |
| Mar 25, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.17 | 0.71% | 1,954 |
| Mar 24, 2025 | 8.68 | 9.13 | 8.68 | 9.13 | 9.10 | 1.11% | 9,501 |
| Mar 21, 2025 | 9.15 | 9.15 | 9.00 | 9.03 | 9.00 | -1.10% | 701 |
| Mar 20, 2025 | 9.02 | 9.13 | 9.02 | 9.13 | 9.10 | 1.22% | 1,829 |
| Mar 19, 2025 | 9.09 | 9.09 | 9.02 | 9.02 | 8.99 | -0.41% | 2,215 |
| Mar 18, 2025 | 9.02 | 9.07 | 9.02 | 9.06 | 9.03 | -1.87% | 5,804 |
| Mar 17, 2025 | 9.06 | 9.26 | 9.06 | 9.23 | 9.20 | 2.56% | 7,389 |
| Mar 14, 2025 | 9.04 | 9.04 | 9.00 | 9.00 | 8.97 | -0.40% | 1,564 |
| Mar 13, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.01 | - | 76 |
| Mar 12, 2025 | 9.11 | 9.12 | 9.04 | 9.04 | 9.01 | -1.46% | 6,849 |
| Mar 11, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.14 | 0.99% | 309 |
| Mar 10, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.05 | - | - |
| Mar 7, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.05 | - | 11 |
| Mar 6, 2025 | 9.08 | 9.08 | 9.06 | 9.08 | 9.05 | 0.02% | 7,458 |
| Mar 5, 2025 | 9.00 | 9.10 | 9.00 | 9.08 | 9.05 | 1.32% | 6,950 |
| Mar 4, 2025 | 8.75 | 8.96 | 8.75 | 8.96 | 8.93 | 2.87% | 255 |
| Mar 3, 2025 | 8.71 | 8.91 | 8.68 | 8.71 | 8.68 | -0.55% | 8,489 |
| Feb 28, 2025 | 8.35 | 8.76 | 8.35 | 8.76 | 8.73 | 8.96% | 12,744 |
| Feb 27, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 7.99 | -1.24% | 14,729 |
| Feb 26, 2025 | 8.20 | 8.20 | 8.14 | 8.14 | 8.09 | 0.46% | 1,503 |
| Feb 25, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.05 | 0.15% | 4,867 |
| Feb 24, 2025 | 8.13 | 8.13 | 8.09 | 8.09 | 8.04 | 0.60% | 163,002 |
| Feb 21, 2025 | 8.07 | 8.07 | 8.04 | 8.04 | 7.99 | -1.08% | 625 |
| Feb 20, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.08 | 0.43% | 2,353 |
| Feb 19, 2025 | 8.00 | 8.11 | 8.00 | 8.10 | 8.04 | 1.82% | 3,794 |
| Feb 18, 2025 | 7.38 | 7.95 | 7.38 | 7.95 | 7.90 | 4.22% | 5,466 |
| Feb 14, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.58 | - | 477 |
| Feb 13, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.58 | 1.71% | 400 |
| Feb 12, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.45 | - | 270 |
| Feb 11, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.45 | -1.54% | 207 |
| Feb 10, 2025 | 7.71 | 7.74 | 7.62 | 7.62 | 7.57 | -3.05% | 1,988 |
| Feb 7, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.81 | - | 77 |
| Feb 6, 2025 | 7.82 | 7.86 | 7.82 | 7.86 | 7.81 | -0.17% | 5,150 |