Skip to main content
logo
Extendicare Inc. (TSX:EXE)
Canada flag Canada · Delayed Price · Currency is CAD
28.34
+0.20 (0.71%)
Apr 7, 2026, 4:00 PM EST

Extendicare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 7, 202628.2228.4927.9128.34-0.71%203,579
Apr 6, 202628.5029.4428.0928.1428.141.37%359,192
Apr 2, 202626.9927.8926.9427.7627.763.66%273,657
Apr 1, 202625.2526.9525.2526.7826.781.75%275,384
Mar 31, 202626.0526.5526.0426.3226.321.86%185,129
Mar 30, 202626.1226.8325.8425.8425.80-1.34%269,906
Mar 27, 202625.3526.2825.2826.1926.152.75%236,053
Mar 26, 202625.5125.5725.2725.4925.45-0.27%276,000
Mar 25, 202625.6125.6925.3025.5625.520.63%263,829
Mar 24, 202625.2225.5524.8525.4025.36-0.66%301,590
Mar 23, 202625.5126.0725.4125.5725.530.27%334,254
Mar 20, 202626.0926.1525.2325.5025.46-2.34%369,061
Mar 19, 202626.5026.5125.7226.1126.07-1.92%392,818
Mar 18, 202626.8927.4326.5026.6226.57-1.59%298,319
Mar 17, 202627.0027.5126.8627.0527.000.26%222,325
Mar 16, 202626.3227.0826.3226.9826.932.39%287,799
Mar 13, 202626.4226.6726.1926.3526.31-0.26%302,712
Mar 12, 202626.0726.6926.0726.4226.37-0.04%412,281
Mar 11, 202626.4226.4725.6826.4326.38-0.79%275,816
Mar 10, 202626.2226.8026.0426.6426.591.76%242,787
Mar 9, 202625.9826.2824.9126.1826.14-0.42%463,073
Mar 6, 202626.1126.5225.5226.2926.25-0.34%238,262
Mar 5, 202626.8427.4526.3526.3826.33-2.48%618,321
Mar 4, 202626.1327.5626.1327.0527.003.17%307,369
Mar 3, 202626.1626.4525.5826.2226.18-0.79%295,230
Mar 2, 202626.2627.4426.1626.4326.38-0.56%374,609
Feb 27, 202623.5627.0822.2526.5826.5310.06%927,823
Feb 26, 202624.3724.5424.0124.1524.07-1.39%257,913
Feb 25, 202624.6524.9924.1324.4924.41-0.97%436,780
Feb 24, 202625.5325.5324.6424.7324.64-3.66%208,531
Feb 23, 202624.5525.6724.5525.6725.584.56%369,430
Feb 20, 202624.6124.8824.3824.5524.47-0.28%1,167,487
Feb 19, 202624.8724.9224.3024.6224.54-0.85%349,485
Feb 18, 202624.9125.1324.7224.8324.74-0.80%297,215
Feb 17, 202625.0525.2524.8225.0324.940.16%320,782
Feb 13, 202624.6125.1924.6124.9924.901.34%346,795
Feb 12, 202624.5124.8424.0824.6624.580.65%265,544
Feb 11, 202624.0124.6824.0124.5024.421.96%321,464
Feb 10, 202623.7524.0323.5424.0323.951.18%255,897
Feb 9, 202624.0024.2023.7223.7523.67-1.00%369,025
Feb 6, 202624.5924.5923.9323.9923.91-0.91%360,136
Feb 5, 202623.9424.8623.9024.2124.131.34%353,966
Feb 4, 202623.9524.2123.5823.8923.810.29%195,037
Feb 3, 202623.8724.4923.5823.8223.74-0.29%254,801
Feb 2, 202623.1924.3023.1923.8923.813.02%471,734
Jan 30, 202623.0823.3322.6823.1923.11-0.60%418,622
Jan 29, 202623.4523.4822.8723.3323.21-0.30%323,907
Jan 28, 202623.1123.7923.0923.4023.281.30%760,101
Jan 27, 202623.0023.2222.6323.1022.981.54%321,053
Jan 26, 202622.2422.7822.0322.7522.632.43%189,413