Skip to main content
Extendicare Inc. (TSX: EXE)
Canada flag Canada · Delayed Price · Currency is CAD
10.31
+0.24 (2.38%)
Dec 20, 2024, 4:00 PM EST

Extendicare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202410.0510.369.9810.3110.312.38%138,405
Dec 19, 202410.1510.1710.0010.0710.070.50%175,200
Dec 18, 202410.1010.2310.0010.0210.02-0.99%87,700
Dec 17, 202410.1410.2810.0010.1210.12-0.49%127,058
Dec 16, 202410.0010.2910.0010.1710.171.09%125,600
Dec 13, 202410.2310.2310.0010.0610.06-1.76%113,140
Dec 12, 202410.5410.6210.2010.2410.24-3.58%82,400
Dec 11, 202410.5810.6510.5710.6210.62-0.19%97,400
Dec 10, 202410.5210.6710.4510.6410.641.24%150,516
Dec 9, 202410.5110.6110.4210.5110.51-0.38%166,634
Dec 6, 202410.7810.7810.5110.5510.55-1.77%47,000
Dec 5, 202410.6810.8910.6710.7410.740.47%149,741
Dec 4, 202410.6910.8210.6610.6910.69-0.28%123,800
Dec 3, 202410.7410.7910.6610.7210.720.37%92,929
Dec 2, 202410.6010.7510.5410.6810.680.56%155,800
Nov 29, 202410.6210.6810.5010.6210.62-322,900
Nov 28, 202410.5910.6210.5010.6210.580.76%191,712
Nov 27, 202410.3510.5410.3410.5410.502.03%109,700
Nov 26, 202410.2610.3310.1710.3310.290.29%102,600
Nov 25, 202410.4110.6410.3010.3010.26-0.77%203,042
Nov 22, 202410.2710.4410.2710.3810.340.39%146,939
Nov 21, 202410.2610.3510.1610.3410.300.98%126,700
Nov 20, 202410.0510.3610.0010.2410.201.49%162,100
Nov 19, 202410.2610.2710.0910.0910.05-2.32%215,029
Nov 18, 202410.1410.3910.1310.3310.291.87%121,500
Nov 15, 20249.9910.209.9910.1410.101.30%155,400
Nov 14, 202410.1810.219.9910.019.97-1.67%175,200
Nov 13, 20249.7610.439.6810.1810.147.38%706,441
Nov 12, 20249.519.649.469.489.44-0.94%226,613
Nov 11, 20249.419.639.419.579.531.70%155,417
Nov 8, 20249.379.459.309.419.370.43%306,100
Nov 7, 20249.209.379.209.379.331.52%199,016
Nov 6, 20249.139.239.049.239.200.98%94,600
Nov 5, 20249.129.148.969.149.110.22%91,917
Nov 4, 20249.149.249.129.129.090.66%101,500
Nov 1, 20249.219.219.069.069.03-1.52%102,600
Oct 31, 20249.249.249.159.209.17-0.43%67,000
Oct 30, 20249.199.259.149.249.170.33%87,300
Oct 29, 20249.319.319.129.219.17-1.39%84,700
Oct 28, 20249.179.409.179.349.301.30%133,241
Oct 25, 20249.299.369.209.229.18-0.75%54,648
Oct 24, 20249.199.309.139.299.251.42%75,700
Oct 23, 20249.169.199.099.169.120.44%49,805
Oct 22, 20249.119.189.049.129.08-0.33%69,700
Oct 21, 20249.299.309.109.159.11-1.72%80,000
Oct 18, 20249.309.369.279.319.270.11%79,600
Oct 17, 20249.339.369.279.309.26-0.43%45,607
Oct 16, 20249.339.409.329.349.30-74,500
Oct 15, 20249.159.359.159.349.302.08%114,400
Oct 11, 20249.239.239.139.159.11-0.54%53,539
Oct 10, 20249.259.279.159.209.16-0.54%74,405
Oct 9, 20249.279.289.179.259.21-0.86%98,100
Oct 8, 20249.139.389.139.339.292.19%145,600
Oct 7, 20249.119.149.029.139.09-129,745
Oct 4, 20249.219.229.129.139.09-0.54%45,403
Oct 3, 20249.129.189.059.189.140.33%165,100
Oct 2, 20249.429.449.139.159.11-3.17%52,604
Oct 1, 20249.459.529.409.459.41-0.32%133,746
Sep 30, 20249.329.509.329.489.481.28%195,400
Sep 27, 20249.349.459.299.369.36-0.21%192,736
Sep 26, 20249.359.419.329.389.340.54%65,921
Sep 25, 20249.389.409.299.339.29-0.32%100,000
Sep 24, 20249.309.379.249.369.320.54%139,200
Sep 23, 20249.389.389.249.319.27-80,100
Sep 20, 20249.219.319.199.319.270.32%160,900
Sep 19, 20249.409.449.269.289.24-0.96%146,400
Sep 18, 20249.289.529.259.379.330.97%221,704
Sep 17, 20249.299.459.289.289.24-159,200
Sep 16, 20249.419.489.289.289.24-1.28%230,700
Sep 13, 20249.409.479.369.409.36-0.11%213,400
Sep 12, 20249.149.449.139.419.373.18%441,900
Sep 11, 20249.019.148.959.129.080.33%171,420
Sep 10, 20248.929.098.869.099.052.13%271,700
Sep 9, 20248.848.958.798.908.860.68%232,200
Sep 6, 20248.828.958.778.848.80-0.45%156,046
Sep 5, 20249.119.168.868.888.84-2.84%139,735
Sep 4, 20248.929.168.919.149.102.58%398,949
Sep 3, 20248.628.928.628.918.872.89%361,547
Aug 30, 20248.618.708.618.668.62-0.12%161,241
Aug 29, 20248.678.778.658.678.590.12%162,629
Aug 28, 20248.698.708.578.668.58-0.23%115,830
Aug 27, 20248.668.788.658.688.60-0.46%141,400
Aug 26, 20248.748.788.628.728.640.11%116,305
Aug 23, 20248.598.788.598.718.631.63%166,215
Aug 22, 20248.578.628.548.578.49-120,742
Aug 21, 20248.488.618.478.578.491.30%139,341
Aug 20, 20248.408.568.408.468.390.95%344,643
Aug 19, 20248.208.458.208.388.312.32%313,048
Aug 16, 20248.298.408.178.198.12-0.73%165,232
Aug 15, 20248.248.308.238.258.180.24%124,431
Aug 14, 20248.158.308.158.238.161.23%291,805
Aug 13, 20247.758.177.758.138.066.69%562,725
Aug 12, 20247.707.737.587.627.55-1.42%44,235
Aug 9, 20247.677.757.667.737.660.78%66,525
Aug 8, 20247.517.737.517.677.601.72%58,900
Aug 7, 20247.557.627.497.547.47-88,115
Aug 6, 20247.487.587.447.547.47-1.31%187,707
Aug 2, 20247.657.687.557.647.57-0.91%118,900
Aug 1, 20247.857.937.697.717.64-2.53%132,600
Jul 31, 20247.837.967.787.917.842.06%275,740