Extendicare Inc. (TSX:EXE)
Canada · Delayed Price · Currency is CAD 12.38
-0.26 (-2.06%)
Jul 30, 2025, 4:00 PM EDT
Extendicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 12.63 | 12.79 | 12.33 | 12.38 | 12.38 | -2.06% | 176,721 |
| Jul 29, 2025 | 12.38 | 12.65 | 12.38 | 12.64 | 12.64 | 2.02% | 250,800 |
| Jul 28, 2025 | 12.39 | 12.45 | 12.33 | 12.39 | 12.39 | -0.56% | 167,731 |
| Jul 25, 2025 | 12.50 | 12.55 | 12.40 | 12.46 | 12.46 | -0.64% | 233,100 |
| Jul 24, 2025 | 12.69 | 12.69 | 12.51 | 12.54 | 12.54 | -1.26% | 234,615 |
| Jul 23, 2025 | 12.90 | 12.90 | 12.67 | 12.70 | 12.70 | -0.94% | 157,600 |
| Jul 22, 2025 | 13.00 | 13.00 | 12.76 | 12.82 | 12.82 | -0.85% | 186,500 |
| Jul 21, 2025 | 13.09 | 13.10 | 12.90 | 12.93 | 12.93 | 0.15% | 125,000 |
| Jul 18, 2025 | 13.16 | 13.20 | 12.91 | 12.91 | 12.91 | -2.42% | 208,903 |
| Jul 17, 2025 | 12.80 | 13.26 | 12.72 | 13.23 | 13.23 | 3.36% | 364,600 |
| Jul 16, 2025 | 13.09 | 13.10 | 12.72 | 12.80 | 12.80 | -1.77% | 377,500 |
| Jul 15, 2025 | 13.24 | 13.26 | 13.01 | 13.03 | 13.03 | -1.59% | 97,900 |
| Jul 14, 2025 | 13.22 | 13.33 | 13.20 | 13.24 | 13.24 | 0.15% | 114,200 |
| Jul 11, 2025 | 13.26 | 13.34 | 13.18 | 13.22 | 13.22 | -0.23% | 128,332 |
| Jul 10, 2025 | 13.61 | 13.61 | 13.24 | 13.25 | 13.25 | -2.86% | 221,316 |
| Jul 9, 2025 | 13.53 | 13.75 | 13.51 | 13.64 | 13.64 | 1.72% | 288,109 |
| Jul 8, 2025 | 13.34 | 13.48 | 13.28 | 13.41 | 13.41 | 0.22% | 259,747 |
| Jul 7, 2025 | 13.65 | 13.65 | 13.35 | 13.38 | 13.38 | -2.34% | 184,700 |
| Jul 4, 2025 | 13.82 | 13.82 | 13.64 | 13.70 | 13.70 | -0.51% | 111,140 |
| Jul 3, 2025 | 13.96 | 13.96 | 13.76 | 13.77 | 13.77 | -0.72% | 92,600 |
| Jul 2, 2025 | 14.08 | 14.09 | 13.65 | 13.87 | 13.87 | -1.91% | 240,039 |
| Jun 30, 2025 | 13.94 | 14.18 | 13.94 | 14.14 | 14.14 | 2.09% | 311,443 |
| Jun 27, 2025 | 13.85 | 14.00 | 13.79 | 13.85 | 13.81 | 0.29% | 187,300 |
| Jun 26, 2025 | 13.91 | 13.92 | 13.77 | 13.81 | 13.77 | -0.86% | 210,200 |
| Jun 25, 2025 | 14.04 | 14.04 | 13.85 | 13.93 | 13.89 | -0.50% | 197,100 |
| Jun 24, 2025 | 14.09 | 14.17 | 13.97 | 14.00 | 13.96 | -0.57% | 124,113 |
| Jun 23, 2025 | 14.02 | 14.16 | 14.02 | 14.08 | 14.04 | 0.14% | 121,100 |
| Jun 20, 2025 | 14.13 | 14.18 | 13.95 | 14.06 | 14.02 | 0.07% | 185,000 |
| Jun 19, 2025 | 14.16 | 14.16 | 14.00 | 14.05 | 14.01 | -0.57% | 44,236 |
| Jun 18, 2025 | 14.14 | 14.21 | 14.08 | 14.13 | 14.09 | -0.28% | 87,004 |
| Jun 17, 2025 | 14.00 | 14.31 | 14.00 | 14.17 | 14.13 | 0.64% | 112,900 |
| Jun 16, 2025 | 14.16 | 14.32 | 14.06 | 14.08 | 14.04 | -0.71% | 109,824 |
| Jun 13, 2025 | 14.29 | 14.29 | 14.10 | 14.18 | 14.14 | -0.98% | 76,228 |
| Jun 12, 2025 | 14.11 | 14.33 | 14.10 | 14.32 | 14.28 | 1.34% | 140,300 |
| Jun 11, 2025 | 14.19 | 14.32 | 14.10 | 14.13 | 14.09 | -0.98% | 124,128 |
| Jun 10, 2025 | 14.26 | 14.28 | 14.13 | 14.27 | 14.23 | 0.21% | 125,912 |
| Jun 9, 2025 | 14.34 | 14.36 | 14.22 | 14.24 | 14.20 | -0.70% | 77,700 |
| Jun 6, 2025 | 14.40 | 14.40 | 14.21 | 14.34 | 14.30 | -0.62% | 109,300 |
| Jun 5, 2025 | 14.50 | 14.50 | 14.34 | 14.43 | 14.39 | 0.14% | 95,230 |
| Jun 4, 2025 | 14.42 | 14.44 | 14.27 | 14.41 | 14.37 | -0.35% | 183,938 |
| Jun 3, 2025 | 14.20 | 14.55 | 14.19 | 14.46 | 14.42 | 2.26% | 160,000 |
| Jun 2, 2025 | 14.37 | 14.43 | 14.11 | 14.14 | 14.10 | -2.01% | 194,518 |
| May 30, 2025 | 14.30 | 14.45 | 14.25 | 14.43 | 14.39 | 0.07% | 307,000 |
| May 29, 2025 | 14.63 | 14.63 | 14.39 | 14.42 | 14.34 | -1.44% | 135,000 |
| May 28, 2025 | 14.37 | 14.65 | 14.37 | 14.63 | 14.55 | 1.32% | 339,200 |
| May 27, 2025 | 14.32 | 14.49 | 14.24 | 14.44 | 14.36 | 1.76% | 180,805 |
| May 26, 2025 | 14.29 | 14.31 | 14.15 | 14.19 | 14.11 | -0.84% | 121,200 |
| May 23, 2025 | 14.20 | 14.33 | 14.20 | 14.31 | 14.23 | 0.42% | 113,116 |
| May 22, 2025 | 14.27 | 14.44 | 14.04 | 14.25 | 14.17 | -1.04% | 193,212 |
| May 21, 2025 | 14.69 | 14.79 | 14.32 | 14.40 | 14.32 | -2.24% | 148,100 |