Skip to main content
Extendicare Inc. (TSX:EXE)
Canada flag Canada · Delayed Price · Currency is CAD
14.06
+0.01 (0.07%)
Jun 20, 2025, 4:00 PM EDT

Extendicare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202514.1314.1813.9514.0614.060.07%184,988
Jun 19, 202514.1614.1614.0014.0514.05-0.57%44,236
Jun 18, 202514.1414.2114.0814.1314.13-0.28%87,004
Jun 17, 202514.0014.3114.0014.1714.170.64%112,900
Jun 16, 202514.1614.3214.0614.0814.08-0.71%109,824
Jun 13, 202514.2914.2914.1014.1814.18-0.98%76,228
Jun 12, 202514.1114.3314.1014.3214.321.34%140,300
Jun 11, 202514.1914.3214.1014.1314.13-0.98%124,128
Jun 10, 202514.2614.2814.1314.2714.270.21%125,912
Jun 9, 202514.3414.3614.2214.2414.24-0.70%77,700
Jun 6, 202514.4014.4014.2114.3414.34-0.62%109,300
Jun 5, 202514.5014.5014.3414.4314.430.14%95,230
Jun 4, 202514.4214.4414.2714.4114.41-0.35%183,938
Jun 3, 202514.2014.5514.1914.4614.462.26%160,000
Jun 2, 202514.3714.4314.1114.1414.14-2.01%194,518
May 30, 202514.3014.4514.2514.4314.430.07%307,000
May 29, 202514.6314.6314.3914.4214.38-1.44%135,000
May 28, 202514.3714.6514.3714.6314.591.32%339,200
May 27, 202514.3214.4914.2414.4414.401.76%180,805
May 26, 202514.2914.3114.1514.1914.15-0.84%121,200
May 23, 202514.2014.3314.2014.3114.270.42%113,116
May 22, 202514.2714.4414.0414.2514.21-1.04%193,212
May 21, 202514.6914.7914.3214.4014.36-2.24%148,100
May 20, 202514.6014.8314.5014.7314.69-249,400
May 16, 202514.4514.7614.4414.7314.691.45%207,637
May 15, 202514.2614.5214.2614.5214.481.61%138,200
May 14, 202514.5114.6414.2714.2914.25-1.45%132,401
May 13, 202514.3514.6214.3514.5014.461.26%151,300
May 12, 202514.4014.6514.3114.3214.28-0.07%229,500
May 9, 202514.2014.3813.9814.3314.290.99%168,700
May 8, 202513.8414.3213.7014.1914.153.65%280,300
May 7, 202514.7315.2413.5513.6913.65-5.91%447,200
May 6, 202514.4914.6414.4214.5514.510.69%127,100
May 5, 202514.4614.7114.3514.4514.41-0.34%167,000
May 2, 202514.0614.5514.0614.5014.463.13%215,600
May 1, 202513.9014.2013.7614.0614.021.88%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