Skip to main content
logo
Extendicare Inc. (TSX:EXE)
Canada flag Canada · Delayed Price · Currency is CAD
19.64
+0.46 (2.40%)
Nov 14, 2025, 4:00 PM EST

Extendicare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202518.9519.6818.8119.6419.642.40%324,906
Nov 13, 202518.3319.3218.3319.1819.184.01%716,700
Nov 12, 202516.9018.4716.1318.4418.4415.68%672,800
Nov 11, 202516.1616.1715.8015.9415.94-1.24%121,300
Nov 10, 202516.1616.4316.1416.1416.14-0.19%161,900
Nov 7, 202516.4016.5816.1516.1716.17-1.64%114,700
Nov 6, 202516.3616.5016.0516.4416.44-0.18%132,700
Nov 5, 202516.1416.5616.1416.4716.472.11%160,124
Nov 4, 202516.3016.3015.9816.1316.13-1.10%182,800
Nov 3, 202516.0816.3315.9116.3116.311.56%181,726
Oct 31, 202515.7516.1015.6416.0616.061.52%226,923
Oct 30, 202515.8216.0915.7815.8215.78-0.50%157,932
Oct 29, 202515.9216.1015.8015.9015.86-0.25%139,238
Oct 28, 202516.1116.1715.8315.9415.90-1.42%217,001
Oct 27, 202516.2016.2416.1016.1716.13-0.31%69,000
Oct 24, 202516.2016.3916.1516.2216.180.87%163,229
Oct 23, 202515.9816.1715.9216.0816.040.37%165,930
Oct 22, 202515.3016.0415.3016.0215.984.30%333,920
Oct 21, 202515.4015.4315.2215.3615.32-0.32%116,700
Oct 20, 202514.9815.4514.9815.4115.372.94%176,500
Oct 17, 202514.7314.9914.5514.9714.931.08%86,205
Oct 16, 202514.8214.9014.7814.8114.77-0.07%98,900
Oct 15, 202514.9114.9714.6914.8214.780.54%95,400
Oct 14, 202514.5714.8314.5014.7414.700.96%98,300
Oct 10, 202514.6114.7214.4614.6014.56-0.41%105,500
Oct 9, 202514.9314.9514.6314.6614.62-1.28%73,600
Oct 8, 202514.8515.0114.7414.8514.810.07%153,545
Oct 7, 202515.0215.0214.7114.8414.80-1.07%135,100
Oct 6, 202515.1515.2014.9515.0014.96-1.32%145,900
Oct 3, 202515.2815.3215.1215.2015.16-0.13%91,400
Oct 2, 202515.0515.2915.0515.2215.180.40%157,444
Oct 1, 202514.9015.2114.9015.1615.121.95%153,608
Sep 30, 202515.1415.2114.8614.8714.83-1.65%258,130
Sep 29, 202515.0115.1614.8215.1215.08-289,526
Sep 26, 202514.4315.1614.4315.1215.044.93%399,500
Sep 25, 202514.2514.4314.2214.4114.331.12%315,544
Sep 24, 202514.3214.3914.1514.2514.17-0.21%272,200
Sep 23, 202514.0714.3813.9514.2814.201.49%330,742
Sep 22, 202513.5814.1913.4214.0714.004.84%357,703
Sep 19, 202513.4513.4513.3013.4213.350.45%124,400
Sep 18, 202513.3413.5313.2713.3613.29-0.15%130,303
Sep 17, 202513.1113.5113.1013.3813.311.83%326,629
Sep 16, 202513.3213.3413.0213.1413.07-1.28%130,800
Sep 15, 202513.2813.3913.2113.3113.240.23%123,300
Sep 12, 202513.1013.2813.0313.2813.210.91%134,200
Sep 11, 202512.9913.1612.8413.1613.091.70%207,420
Sep 10, 202513.2013.2012.9112.9412.87-2.12%172,800
Sep 9, 202513.1913.3013.1213.2213.150.30%125,149
Sep 8, 202513.1113.2212.9513.1813.110.53%87,300
Sep 5, 202512.9313.1412.9313.1113.040.92%87,600