Skip to main content
Extendicare Inc. (TSX: EXE)
Canada flag Canada · Delayed Price · Currency is CAD
10.26
-0.08 (-0.77%)
Jan 20, 2025, 4:00 PM EST

Extendicare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 202510.2710.3910.2510.2610.26-0.77%46,651
Jan 17, 202510.1710.3510.1710.3410.341.17%90,211
Jan 16, 202510.3010.3610.1810.2210.22-1.35%77,036
Jan 15, 202510.2810.4810.2810.3610.360.48%107,940
Jan 14, 202510.1910.3210.0610.3110.311.88%164,864
Jan 13, 202510.0710.2210.0210.1210.120.20%92,412
Jan 10, 202510.2010.2010.0810.1010.10-1.46%160,400
Jan 9, 202510.1810.3010.1510.2510.25-0.19%53,700
Jan 8, 202510.2110.3110.2110.2710.27-0.10%64,500
Jan 7, 202510.2510.2810.1310.2810.280.10%129,500
Jan 6, 202510.2610.2910.0810.2710.27-0.19%156,149
Jan 3, 202510.3810.4510.2510.2910.29-1.25%76,800
Jan 2, 202510.6210.6310.3710.4210.42-1.98%90,400
Dec 31, 202410.4610.7410.4510.6310.631.43%96,025
Dec 30, 202410.3610.5110.2510.4810.44-124,500
Dec 27, 202410.3210.5110.3210.4810.440.96%93,528
Dec 24, 202410.2510.4310.2210.3810.341.37%43,800
Dec 23, 202410.3010.4310.2310.2410.20-0.68%160,000
Dec 20, 202410.0510.369.9810.3110.272.38%138,405
Dec 19, 202410.1510.1710.0010.0710.030.50%175,200
Dec 18, 202410.1010.2310.0010.029.98-0.99%87,700
Dec 17, 202410.1410.2810.0010.1210.08-0.49%126,600
Dec 16, 202410.0010.2910.0010.1710.131.09%125,600
Dec 13, 202410.2310.2310.0010.0610.02-1.76%113,140
Dec 12, 202410.5410.6210.2010.2410.20-3.58%82,400
Dec 11, 202410.5810.6510.5710.6210.58-0.19%97,400
Dec 10, 202410.5210.6710.4510.6410.601.24%150,516
Dec 9, 202410.5110.6110.4210.5110.47-0.38%166,634
Dec 6, 202410.7810.7810.5110.5510.51-1.77%47,000
Dec 5, 202410.6810.8910.6710.7410.700.47%149,741
Dec 4, 202410.6910.8210.6610.6910.65-0.28%123,800
Dec 3, 202410.7410.7910.6610.7210.680.37%92,929
Dec 2, 202410.6010.7510.5410.6810.640.56%155,800
Nov 29, 202410.6210.6810.5010.6210.58-322,900
Nov 28, 202410.5910.6210.5010.6210.540.76%191,712
Nov 27, 202410.3510.5410.3410.5410.462.03%109,700
Nov 26, 202410.2610.3310.1710.3310.250.29%102,600
Nov 25, 202410.4110.6410.3010.3010.22-0.77%203,042
Nov 22, 202410.2710.4410.2710.3810.300.39%146,939
Nov 21, 202410.2610.3510.1610.3410.260.98%126,700
Nov 20, 202410.0510.3610.0010.2410.161.49%162,100
Nov 19, 202410.2610.2710.0910.0910.01-2.32%215,029
Nov 18, 202410.1410.3910.1310.3310.251.87%121,500
Nov 15, 20249.9910.209.9910.1410.061.30%155,400
Nov 14, 202410.1810.219.9910.019.93-1.67%175,200
Nov 13, 20249.7610.439.6810.1810.107.38%706,441
Nov 12, 20249.519.649.469.489.41-0.94%226,613
Nov 11, 20249.419.639.419.579.501.70%155,417
Nov 8, 20249.379.459.309.419.340.43%306,100
Nov 7, 20249.209.379.209.379.301.52%199,016
Nov 6, 20249.139.239.049.239.160.98%94,600
Nov 5, 20249.129.148.969.149.070.22%91,917
Nov 4, 20249.149.249.129.129.050.66%101,500
Nov 1, 20249.219.219.069.068.99-1.52%102,600
Oct 31, 20249.249.249.159.209.13-0.43%67,000
Oct 30, 20249.199.259.149.249.130.33%87,300
Oct 29, 20249.319.319.129.219.10-1.39%84,700
Oct 28, 20249.179.409.179.349.231.30%133,241
Oct 25, 20249.299.369.209.229.11-0.75%54,648
Oct 24, 20249.199.309.139.299.181.42%75,700
Oct 23, 20249.169.199.099.169.050.44%49,805
Oct 22, 20249.119.189.049.129.01-0.33%69,700
Oct 21, 20249.299.309.109.159.04-1.72%80,000
Oct 18, 20249.309.369.279.319.200.11%79,600
Oct 17, 20249.339.369.279.309.19-0.43%45,607
Oct 16, 20249.339.409.329.349.23-74,500
Oct 15, 20249.159.359.159.349.232.08%114,400
Oct 11, 20249.239.239.139.159.04-0.54%53,539
Oct 10, 20249.259.279.159.209.09-0.54%74,405
Oct 9, 20249.279.289.179.259.14-0.86%98,100
Oct 8, 20249.139.389.139.339.222.19%145,600
Oct 7, 20249.119.149.029.139.02-129,745
Oct 4, 20249.219.229.129.139.02-0.54%45,403
Oct 3, 20249.129.189.059.189.070.33%165,100
Oct 2, 20249.429.449.139.159.04-3.17%52,604
Oct 1, 20249.459.529.409.459.34-0.32%133,746
Sep 30, 20249.329.509.329.489.371.28%195,400
Sep 27, 20249.349.459.299.369.25-0.21%192,736
Sep 26, 20249.359.419.329.389.230.54%65,921
Sep 25, 20249.389.409.299.339.18-0.32%100,000
Sep 24, 20249.309.379.249.369.210.54%139,200
Sep 23, 20249.389.389.249.319.16-80,100
Sep 20, 20249.219.319.199.319.160.32%160,900
Sep 19, 20249.409.449.269.289.13-0.96%146,400
Sep 18, 20249.289.529.259.379.220.97%221,704
Sep 17, 20249.299.459.289.289.13-159,200
Sep 16, 20249.419.489.289.289.13-1.28%230,700
Sep 13, 20249.409.479.369.409.25-0.11%213,400
Sep 12, 20249.149.449.139.419.263.18%441,900
Sep 11, 20249.019.148.959.128.970.33%171,420
Sep 10, 20248.929.098.869.098.942.13%271,700
Sep 9, 20248.848.958.798.908.760.68%232,200
Sep 6, 20248.828.958.778.848.70-0.45%156,046
Sep 5, 20249.119.168.868.888.74-2.84%139,735
Sep 4, 20248.929.168.919.148.992.58%398,949
Sep 3, 20248.628.928.628.918.772.89%361,547
Aug 30, 20248.618.708.618.668.52-0.12%161,241
Aug 29, 20248.678.778.658.678.490.12%162,629
Aug 28, 20248.698.708.578.668.48-0.23%115,830
Aug 27, 20248.668.788.658.688.50-0.46%141,400