Skip to main content
logo
Extendicare Inc. (TSX:EXE)
Canada flag Canada · Delayed Price · Currency is CAD
22.33
+0.25 (1.13%)
At close: Dec 5, 2025

Extendicare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.0022.4021.9522.3322.331.13%389,107
Dec 4, 202521.3622.5721.3622.0822.085.19%610,304
Dec 3, 202520.3320.9920.2320.9920.992.69%240,527
Dec 2, 202520.5120.5620.3320.4420.44-0.44%170,774
Dec 1, 202520.4620.8720.4220.5320.53-0.10%178,639
Nov 28, 202520.9920.9920.3020.5520.55-2.10%194,567
Nov 27, 202520.7520.9920.7420.9920.950.77%70,314
Nov 26, 202520.6221.0820.6020.8320.790.48%201,990
Nov 25, 202520.7520.8020.4620.7320.690.34%274,372
Nov 24, 202520.3821.0520.3820.6620.622.02%452,519
Nov 21, 202519.8620.5519.8520.2520.211.55%516,171
Nov 20, 202520.1120.5019.6219.9419.90-2.97%820,351
Nov 19, 202520.0020.6120.0020.5520.512.29%222,594
Nov 18, 202519.5420.1719.5420.0920.051.67%329,320
Nov 17, 202519.6520.1119.3319.7619.720.61%324,277
Nov 14, 202518.9519.6818.8119.6419.602.40%325,863
Nov 13, 202518.3319.3218.3319.1819.144.01%716,665
Nov 12, 202516.9018.4716.1318.4418.4015.68%672,807
Nov 11, 202516.1616.1715.8015.9415.91-1.24%121,254
Nov 10, 202516.1616.4316.1416.1416.11-0.19%161,919
Nov 7, 202516.4016.5816.1516.1716.14-1.64%114,654
Nov 6, 202516.3616.5016.0516.4416.41-0.18%132,653
Nov 5, 202516.1416.5616.1416.4716.442.11%160,124
Nov 4, 202516.3016.3015.9816.1316.10-1.10%182,799
Nov 3, 202516.0816.3315.9116.3116.281.56%181,726
Oct 31, 202515.7516.1015.6416.0616.031.52%226,923
Oct 30, 202515.8216.0915.7815.8215.75-0.50%157,932
Oct 29, 202515.9216.1015.8015.9015.83-0.25%139,238
Oct 28, 202516.1116.1715.8315.9415.87-1.42%217,001
Oct 27, 202516.2016.2416.1016.1716.09-0.31%68,988
Oct 24, 202516.2016.3916.1516.2216.140.87%163,229
Oct 23, 202515.9816.1715.9216.0816.010.37%165,930
Oct 22, 202515.3016.0415.3016.0215.954.30%333,920
Oct 21, 202515.4015.4315.2215.3615.29-0.32%116,672
Oct 20, 202514.9815.4514.9815.4115.342.94%176,479
Oct 17, 202514.7314.9914.5514.9714.901.08%86,205
Oct 16, 202514.8214.9014.7814.8114.74-0.07%98,852
Oct 15, 202514.9114.9714.6914.8214.750.54%95,360
Oct 14, 202514.5714.8314.5014.7414.670.96%98,276
Oct 10, 202514.6114.7214.4614.6014.53-0.41%105,456
Oct 9, 202514.9314.9514.6314.6614.59-1.28%73,559
Oct 8, 202514.8515.0114.7414.8514.780.07%153,545
Oct 7, 202515.0215.0214.7114.8414.77-1.07%135,098
Oct 6, 202515.1515.2014.9515.0014.93-1.32%145,858
Oct 3, 202515.2815.3215.1215.2015.13-0.13%91,384
Oct 2, 202515.0515.2915.0515.2215.150.40%157,444
Oct 1, 202514.9015.2114.9015.1615.091.95%153,608
Sep 30, 202515.1415.2114.8614.8714.80-1.65%258,130
Sep 29, 202515.0115.1614.8215.1215.05-289,526
Sep 26, 202514.4315.1614.4315.1215.014.93%399,461