Extendicare Inc. (TSX:EXE)
Canada flag Canada · Delayed Price · Currency is CAD
16.02
+0.66 (4.30%)
Oct 22, 2025, 4:00 PM EDT

Extendicare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202515.4016.0415.3016.0216.024.30%333,401
Oct 21, 202515.4015.4315.2215.3615.36-0.32%116,700
Oct 20, 202514.9815.4514.9815.4115.412.94%176,500
Oct 17, 202514.7314.9914.5514.9714.971.08%86,205
Oct 16, 202514.8214.9014.7814.8114.81-0.07%98,900
Oct 15, 202514.9114.9714.6914.8214.820.54%95,400
Oct 14, 202514.5714.8314.5014.7414.740.96%98,300
Oct 10, 202514.6114.7214.4614.6014.60-0.41%105,500
Oct 9, 202514.9314.9514.6314.6614.66-1.28%73,600
Oct 8, 202514.8515.0114.7414.8514.850.07%153,545
Oct 7, 202515.0215.0214.7114.8414.84-1.07%135,100
Oct 6, 202515.1515.2014.9515.0015.00-1.32%145,900
Oct 3, 202515.2815.3215.1215.2015.20-0.13%91,400
Oct 2, 202515.0515.2915.0515.2215.220.40%157,444
Oct 1, 202514.9015.2114.9015.1615.161.95%153,608
Sep 30, 202515.1415.2114.8614.8714.87-1.65%258,130
Sep 29, 202515.0115.1614.8215.1215.12-289,526
Sep 26, 202514.4315.1614.4315.1215.084.93%399,500
Sep 25, 202514.2514.4314.2214.4114.371.12%315,544
Sep 24, 202514.3214.3914.1514.2514.21-0.21%272,200
Sep 23, 202514.0714.3813.9514.2814.241.49%330,742
Sep 22, 202513.5814.1913.4214.0714.034.84%357,703
Sep 19, 202513.4513.4513.3013.4213.380.45%124,400
Sep 18, 202513.3413.5313.2713.3613.32-0.15%130,303
Sep 17, 202513.1113.5113.1013.3813.341.83%326,629
Sep 16, 202513.3213.3413.0213.1413.10-1.28%130,800
Sep 15, 202513.2813.3913.2113.3113.270.23%123,300
Sep 12, 202513.1013.2813.0313.2813.240.91%134,200
Sep 11, 202512.9913.1612.8413.1613.121.70%207,420
Sep 10, 202513.2013.2012.9112.9412.90-2.12%172,800
Sep 9, 202513.1913.3013.1213.2213.180.30%125,149
Sep 8, 202513.1113.2212.9513.1813.140.53%87,300
Sep 5, 202512.9313.1412.9313.1113.070.92%87,600
Sep 4, 202512.9613.0412.8912.9912.950.23%56,100
Sep 3, 202512.8313.0012.8212.9612.920.23%80,034
Sep 2, 202512.8912.9512.6412.9312.89-0.69%83,406
Aug 29, 202512.9413.1712.9213.0212.990.08%120,500
Aug 28, 202513.0913.1312.9813.0112.93-0.69%78,000
Aug 27, 202512.8913.1612.8513.1013.021.47%137,148
Aug 26, 202513.0213.0812.8912.9112.83-1.22%123,500
Aug 25, 202513.1613.2313.0413.0712.99-1.80%102,200
Aug 22, 202513.1713.3613.1113.3113.231.53%115,300
Aug 21, 202513.2913.2913.0613.1113.03-0.61%77,200
Aug 20, 202513.2713.3313.1313.1913.11-0.83%105,000
Aug 19, 202513.5313.5313.2713.3013.22-1.48%107,043
Aug 18, 202513.3913.6013.3613.5013.420.82%187,900
Aug 15, 202513.5413.5413.3113.3913.31-0.67%299,400
Aug 14, 202513.4913.6013.2913.4813.400.15%177,908
Aug 13, 202513.6213.6213.4113.4613.38-0.74%143,300
Aug 12, 202513.3013.6013.2513.5613.482.11%200,421