Extendicare Inc. (TSX:EXE)
14.33
+0.14 (0.99%)
May 9, 2025, 4:00 PM EDT
Extendicare Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 9, 2025 | 14.20 | 14.38 | 13.98 | 14.33 | 14.33 | 0.99% | 168,663 |
May 8, 2025 | 13.84 | 14.32 | 13.70 | 14.19 | 14.19 | 3.65% | 280,300 |
May 7, 2025 | 14.73 | 15.24 | 13.55 | 13.69 | 13.69 | -5.91% | 447,200 |
May 6, 2025 | 14.49 | 14.64 | 14.42 | 14.55 | 14.55 | 0.69% | 127,100 |
May 5, 2025 | 14.46 | 14.71 | 14.35 | 14.45 | 14.45 | -0.34% | 167,000 |
May 2, 2025 | 14.06 | 14.55 | 14.06 | 14.50 | 14.50 | 3.13% | 215,600 |
May 1, 2025 | 13.90 | 14.20 | 13.76 | 14.06 | 14.06 | 1.88% | 215,306 |
Apr 30, 2025 | 13.56 | 13.86 | 13.56 | 13.80 | 13.80 | 0.73% | 270,500 |
Apr 29, 2025 | 13.44 | 13.75 | 13.42 | 13.70 | 13.66 | 2.01% | 236,800 |
Apr 28, 2025 | 13.35 | 13.43 | 13.27 | 13.43 | 13.39 | 0.60% | 88,000 |
Apr 25, 2025 | 13.34 | 13.35 | 13.18 | 13.35 | 13.31 | 0.45% | 79,200 |
Apr 24, 2025 | 13.10 | 13.34 | 12.97 | 13.29 | 13.25 | 2.07% | 160,625 |
Apr 23, 2025 | 13.13 | 13.22 | 12.99 | 13.02 | 12.98 | -0.23% | 91,012 |
Apr 22, 2025 | 13.15 | 13.25 | 12.99 | 13.05 | 13.01 | -0.53% | 180,800 |
Apr 21, 2025 | 13.18 | 13.28 | 13.04 | 13.12 | 13.08 | -0.91% | 93,211 |
Apr 17, 2025 | 13.25 | 13.30 | 13.11 | 13.24 | 13.20 | 0.08% | 92,700 |
Apr 16, 2025 | 13.25 | 13.28 | 13.13 | 13.23 | 13.19 | -0.60% | 94,900 |
Apr 15, 2025 | 12.99 | 13.33 | 12.83 | 13.31 | 13.27 | 2.86% | 247,543 |
Apr 14, 2025 | 13.06 | 13.18 | 12.89 | 12.94 | 12.90 | -0.08% | 168,300 |
Apr 11, 2025 | 12.96 | 13.18 | 12.85 | 12.95 | 12.91 | -0.31% | 182,941 |
Apr 10, 2025 | 12.74 | 13.04 | 12.67 | 12.99 | 12.95 | 0.54% | 193,100 |
Apr 9, 2025 | 12.60 | 12.98 | 12.36 | 12.92 | 12.88 | 2.13% | 209,900 |
Apr 8, 2025 | 12.92 | 13.08 | 12.54 | 12.65 | 12.61 | -0.86% | 165,500 |
Apr 7, 2025 | 12.76 | 13.10 | 12.51 | 12.76 | 12.72 | -2.60% | 302,610 |
Apr 4, 2025 | 12.91 | 13.17 | 12.74 | 13.10 | 13.06 | 0.38% | 299,400 |
Apr 3, 2025 | 13.16 | 13.31 | 13.00 | 13.05 | 13.01 | -1.88% | 143,400 |
Apr 2, 2025 | 13.01 | 13.31 | 12.94 | 13.30 | 13.26 | 2.31% | 261,900 |
Apr 1, 2025 | 12.90 | 13.11 | 12.78 | 13.00 | 12.96 | 0.78% | 170,515 |
Mar 31, 2025 | 12.94 | 12.97 | 12.76 | 12.90 | 12.86 | -0.92% | 156,604 |
Mar 28, 2025 | 13.09 | 13.16 | 12.95 | 13.02 | 12.98 | -0.46% | 187,200 |
Mar 27, 2025 | 13.02 | 13.23 | 13.01 | 13.08 | 13.04 | - | 166,230 |
Mar 26, 2025 | 13.10 | 13.20 | 12.98 | 13.08 | 13.04 | -0.08% | 190,900 |
Mar 25, 2025 | 13.13 | 13.17 | 13.02 | 13.09 | 13.05 | -0.23% | 111,826 |
Mar 24, 2025 | 13.16 | 13.19 | 13.01 | 13.12 | 13.08 | 0.23% | 187,608 |
Mar 21, 2025 | 12.98 | 13.10 | 12.89 | 13.09 | 13.05 | 0.38% | 243,500 |
Mar 20, 2025 | 13.02 | 13.20 | 12.90 | 13.04 | 13.00 | -0.08% | 175,100 |
Mar 19, 2025 | 12.97 | 13.11 | 12.92 | 13.05 | 13.01 | 0.54% | 151,000 |
Mar 18, 2025 | 13.06 | 13.06 | 12.88 | 12.98 | 12.94 | -0.61% | 117,213 |
Mar 17, 2025 | 12.95 | 13.35 | 12.95 | 13.06 | 13.02 | 1.01% | 305,519 |
Mar 14, 2025 | 12.80 | 13.06 | 12.77 | 12.93 | 12.89 | 1.41% | 210,000 |
Mar 13, 2025 | 12.88 | 13.00 | 12.72 | 12.75 | 12.71 | -1.09% | 206,800 |
Mar 12, 2025 | 13.09 | 13.21 | 12.86 | 12.89 | 12.85 | -1.53% | 192,605 |
Mar 11, 2025 | 13.00 | 13.38 | 12.99 | 13.09 | 13.05 | 0.08% | 269,006 |
Mar 10, 2025 | 12.98 | 13.14 | 12.70 | 13.08 | 13.04 | 0.31% | 419,800 |
Mar 7, 2025 | 12.99 | 13.13 | 12.89 | 13.04 | 13.00 | 0.23% | 187,824 |
Mar 6, 2025 | 12.99 | 13.12 | 12.93 | 13.01 | 12.97 | -0.54% | 184,127 |
Mar 5, 2025 | 12.94 | 13.12 | 12.74 | 13.08 | 13.04 | 1.55% | 340,441 |
Mar 4, 2025 | 12.35 | 13.07 | 12.20 | 12.88 | 12.84 | 2.30% | 465,035 |
Mar 3, 2025 | 12.49 | 12.93 | 12.40 | 12.59 | 12.55 | 1.45% | 349,928 |
Feb 28, 2025 | 11.98 | 12.77 | 11.80 | 12.41 | 12.37 | 6.71% | 654,600 |