Extendicare Inc. (EXETF)
OTCMKTS · Delayed Price · Currency is USD
22.26
-0.46 (-2.02%)
Sep 3, 2026, 1:06 PM EST
EXETF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 18.60 | 22.60 | 18.60 | 18.60 | 18.60 | -16.44% | 3,109 |
| Sep 3, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -1.90% | 34,942 |
| Aug 27, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.69 | -0.76% | 8,044 |
| Aug 26, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.86 | 3.51% | 6,963 |
| Aug 24, 2026 | 21.89 | 22.12 | 21.89 | 22.12 | 22.09 | 0.13% | 668,325 |
| Aug 21, 2026 | 22.51 | 22.51 | 22.09 | 22.09 | 22.06 | -0.54% | 184,394 |
| Aug 20, 2026 | 22.72 | 22.72 | 22.21 | 22.21 | 22.18 | -2.73% | 23,060 |
| Aug 17, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.80 | -4.43% | 13,842 |
| Aug 14, 2026 | 23.97 | 23.97 | 23.88 | 23.89 | 23.86 | 1.66% | 66,095 |
| Aug 13, 2026 | 23.50 | 23.54 | 23.50 | 23.50 | 23.47 | 1.95% | 102,083 |
| Aug 12, 2026 | 23.00 | 23.05 | 23.00 | 23.05 | 23.02 | 1.05% | 66,724 |
| Aug 11, 2026 | 23.26 | 23.26 | 22.81 | 22.81 | 22.78 | -1.93% | 158,877 |
| Aug 10, 2026 | 23.10 | 23.26 | 22.70 | 23.26 | 23.23 | 0.70% | 236,846 |
| Aug 7, 2026 | 23.41 | 23.41 | 23.10 | 23.10 | 23.07 | -5.68% | 113,290 |
| Aug 6, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.46 | -0.49% | 133,204 |
| Aug 5, 2026 | 24.47 | 24.61 | 24.21 | 24.61 | 24.58 | 0.37% | 30,201 |
| Aug 4, 2026 | 24.76 | 24.93 | 24.39 | 24.52 | 24.49 | -3.12% | 146,992 |
| Aug 3, 2026 | 22.68 | 25.31 | 12.94 | 25.31 | 25.27 | 0.12% | 4,199 |
| Jul 31, 2026 | 26.00 | 26.00 | 25.28 | 25.28 | 25.24 | -2.46% | 1,270,532 |
| Jul 30, 2026 | 26.46 | 26.46 | 25.94 | 25.95 | 25.88 | -4.98% | 12,497 |
| Jul 28, 2026 | 27.31 | 27.31 | 27.31 | 27.31 | 27.24 | 0.44% | 6,333 |
| Jul 27, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.12 | 0.82% | 3,436 |
| Jul 24, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.90 | 2.65% | 1,088,092 |
| Jul 23, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.21 | -0.47% | 76,894 |
| Jul 22, 2026 | 27.06 | 27.06 | 26.40 | 26.40 | 26.33 | -1.38% | 26,852 |
| Jul 21, 2026 | 27.08 | 27.10 | 26.77 | 26.77 | 26.70 | -3.23% | 94,462 |
| Jul 17, 2026 | 23.87 | 27.66 | 23.87 | 27.66 | 27.59 | 5.73% | 93,706 |
| Jul 16, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.10 | -1.79% | 18,184 |
| Jul 15, 2026 | 28.45 | 28.45 | 26.16 | 26.64 | 26.57 | 1.45% | 20,880 |
| Jul 14, 2026 | 26.43 | 26.51 | 26.26 | 26.26 | 26.19 | 0.50% | 16,812 |
| Jul 13, 2026 | 26.16 | 26.18 | 26.13 | 26.13 | 26.06 | -0.11% | 31,721 |
| Jul 10, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.09 | 1.32% | 5,889 |
| Jul 8, 2026 | 25.99 | 25.99 | 25.82 | 25.82 | 25.75 | -0.98% | 4,316 |
| Jul 7, 2026 | 26.21 | 26.39 | 26.08 | 26.08 | 26.01 | -0.25% | 28,424 |
| Jul 6, 2026 | 25.86 | 26.14 | 25.86 | 26.14 | 26.07 | 1.40% | 139,647 |
| Jul 2, 2026 | 25.64 | 25.78 | 25.62 | 25.78 | 25.71 | 5.14% | 48,121 |
| Jul 1, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.46 | -1.20% | 178 |
| Jun 26, 2026 | 25.09 | 25.09 | 24.85 | 24.85 | 24.75 | 0.49% | 3,602 |
| Jun 25, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.63 | 0.42% | 674 |
| Jun 24, 2026 | 24.29 | 24.64 | 24.29 | 24.63 | 24.53 | 2.60% | 125,883 |
| Jun 23, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.91 | 0.49% | 1,113,278 |
| Jun 18, 2026 | 23.89 | 23.89 | 23.88 | 23.88 | 23.79 | 2.15% | 15,906 |
| Jun 17, 2026 | 23.58 | 23.58 | 23.38 | 23.38 | 23.29 | -2.99% | 11,814 |
| Jun 16, 2026 | 23.75 | 24.12 | 23.62 | 24.10 | 24.01 | 1.98% | 1,537,263 |
| Jun 15, 2026 | 23.32 | 23.63 | 23.32 | 23.63 | 23.54 | 0.91% | 948 |
| Jun 12, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.33 | -1.61% | 2,204 |
| Jun 10, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.71 | 1.24% | 225 |
| Jun 9, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.42 | -1.50% | 107 |
| Jun 5, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.78 | 3.46% | 111 |
| Jun 4, 2026 | 21.81 | 23.07 | 21.81 | 23.07 | 22.98 | 5.78% | 228 |