Extendicare Inc. (TSX:EXE)
Canada flag Canada · Delayed Price · Currency is CAD
14.33
+0.14 (0.99%)
May 9, 2025, 4:00 PM EDT

Extendicare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202514.2014.3813.9814.3314.330.99%168,663
May 8, 202513.8414.3213.7014.1914.193.65%280,300
May 7, 202514.7315.2413.5513.6913.69-5.91%447,200
May 6, 202514.4914.6414.4214.5514.550.69%127,100
May 5, 202514.4614.7114.3514.4514.45-0.34%167,000
May 2, 202514.0614.5514.0614.5014.503.13%215,600
May 1, 202513.9014.2013.7614.0614.061.88%215,306
Apr 30, 202513.5613.8613.5613.8013.800.73%270,500
Apr 29, 202513.4413.7513.4213.7013.662.01%236,800
Apr 28, 202513.3513.4313.2713.4313.390.60%88,000
Apr 25, 202513.3413.3513.1813.3513.310.45%79,200
Apr 24, 202513.1013.3412.9713.2913.252.07%160,625
Apr 23, 202513.1313.2212.9913.0212.98-0.23%91,012
Apr 22, 202513.1513.2512.9913.0513.01-0.53%180,800
Apr 21, 202513.1813.2813.0413.1213.08-0.91%93,211
Apr 17, 202513.2513.3013.1113.2413.200.08%92,700
Apr 16, 202513.2513.2813.1313.2313.19-0.60%94,900
Apr 15, 202512.9913.3312.8313.3113.272.86%247,543
Apr 14, 202513.0613.1812.8912.9412.90-0.08%168,300
Apr 11, 202512.9613.1812.8512.9512.91-0.31%182,941
Apr 10, 202512.7413.0412.6712.9912.950.54%193,100
Apr 9, 202512.6012.9812.3612.9212.882.13%209,900
Apr 8, 202512.9213.0812.5412.6512.61-0.86%165,500
Apr 7, 202512.7613.1012.5112.7612.72-2.60%302,610
Apr 4, 202512.9113.1712.7413.1013.060.38%299,400
Apr 3, 202513.1613.3113.0013.0513.01-1.88%143,400
Apr 2, 202513.0113.3112.9413.3013.262.31%261,900
Apr 1, 202512.9013.1112.7813.0012.960.78%170,515
Mar 31, 202512.9412.9712.7612.9012.86-0.92%156,604
Mar 28, 202513.0913.1612.9513.0212.98-0.46%187,200
Mar 27, 202513.0213.2313.0113.0813.04-166,230
Mar 26, 202513.1013.2012.9813.0813.04-0.08%190,900
Mar 25, 202513.1313.1713.0213.0913.05-0.23%111,826
Mar 24, 202513.1613.1913.0113.1213.080.23%187,608
Mar 21, 202512.9813.1012.8913.0913.050.38%243,500
Mar 20, 202513.0213.2012.9013.0413.00-0.08%175,100
Mar 19, 202512.9713.1112.9213.0513.010.54%151,000
Mar 18, 202513.0613.0612.8812.9812.94-0.61%117,213
Mar 17, 202512.9513.3512.9513.0613.021.01%305,519
Mar 14, 202512.8013.0612.7712.9312.891.41%210,000
Mar 13, 202512.8813.0012.7212.7512.71-1.09%206,800
Mar 12, 202513.0913.2112.8612.8912.85-1.53%192,605
Mar 11, 202513.0013.3812.9913.0913.050.08%269,006
Mar 10, 202512.9813.1412.7013.0813.040.31%419,800
Mar 7, 202512.9913.1312.8913.0413.000.23%187,824
Mar 6, 202512.9913.1212.9313.0112.97-0.54%184,127
Mar 5, 202512.9413.1212.7413.0813.041.55%340,441
Mar 4, 202512.3513.0712.2012.8812.842.30%465,035
Mar 3, 202512.4912.9312.4012.5912.551.45%349,928
Feb 28, 202511.9812.7711.8012.4112.376.71%654,600