Skip to main content
logo
Extendicare Inc. (TSX:EXE)
Canada flag Canada · Delayed Price · Currency is CAD
27.05
+0.07 (0.26%)
At close: Mar 17, 2026

Extendicare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 202627.0027.5126.8627.0527.050.26%217,525
Mar 16, 202626.3227.0826.3226.9826.982.39%287,799
Mar 13, 202626.4226.6726.1926.3526.35-0.26%302,712
Mar 12, 202626.0726.6926.0726.4226.42-0.04%387,781
Mar 11, 202626.4226.4725.6826.4326.43-0.79%259,616
Mar 10, 202626.2226.8026.0426.6426.641.76%242,787
Mar 9, 202625.9826.2824.9126.1826.18-0.42%463,073
Mar 6, 202626.1126.5225.5226.2926.29-0.34%200,462
Mar 5, 202626.8427.4526.3526.3826.38-2.48%618,321
Mar 4, 202626.1327.5626.1327.0527.053.17%276,569
Mar 3, 202626.1626.4525.5826.2226.22-0.79%295,230
Mar 2, 202626.2627.4426.1626.4326.43-0.56%370,009
Feb 27, 202623.5627.0822.2526.5826.5810.06%912,323
Feb 26, 202624.3724.5424.0124.1524.11-1.39%257,913
Feb 25, 202624.6524.9924.1324.4924.45-0.97%436,780
Feb 24, 202625.5325.5324.6424.7324.69-3.66%208,531
Feb 23, 202624.5525.6724.5525.6725.634.56%369,430
Feb 20, 202624.6124.8824.3824.5524.51-0.28%1,167,487
Feb 19, 202624.8724.9224.3024.6224.58-0.85%349,485
Feb 18, 202624.9125.1324.7224.8324.79-0.80%297,215
Feb 17, 202625.0525.2524.8225.0324.990.16%320,782
Feb 13, 202624.6125.1924.6124.9924.951.34%346,795
Feb 12, 202624.5124.8424.0824.6624.620.65%265,544
Feb 11, 202624.0124.6824.0124.5024.461.96%321,464
Feb 10, 202623.7524.0323.5424.0323.991.18%255,897
Feb 9, 202624.0024.2023.7223.7523.71-1.00%369,025
Feb 6, 202624.5924.5923.9323.9923.95-0.91%360,136
Feb 5, 202623.9424.8623.9024.2124.171.34%353,966
Feb 4, 202623.9524.2123.5823.8923.850.29%195,037
Feb 3, 202623.8724.4923.5823.8223.78-0.29%254,801
Feb 2, 202623.1924.3023.1923.8923.853.02%471,734
Jan 30, 202623.0823.3322.6823.1923.15-0.60%418,622
Jan 29, 202623.4523.4822.8723.3323.25-0.30%323,907
Jan 28, 202623.1123.7923.0923.4023.321.30%760,101
Jan 27, 202623.0023.2222.6323.1023.021.54%321,053
Jan 26, 202622.2422.7822.0322.7522.672.43%189,413
Jan 23, 202622.4322.9922.1122.2122.13-1.60%439,295
Jan 22, 202622.5422.9022.3522.5722.490.31%114,134
Jan 21, 202622.6422.7722.3322.5022.42-0.49%185,304
Jan 20, 202622.5022.7922.4022.6122.53-0.18%112,041
Jan 19, 202622.5022.9322.5022.6522.570.49%106,426
Jan 16, 202622.3722.6322.0822.5422.461.17%101,899
Jan 15, 202622.0622.4222.0422.2822.200.59%196,612
Jan 14, 202622.3122.5222.0022.1522.07-0.81%238,132
Jan 13, 202622.1922.4922.1022.3322.250.95%327,592
Jan 12, 202621.8522.2221.6622.1222.041.05%155,487
Jan 9, 202621.9422.0821.7621.8921.81-0.50%230,873
Jan 8, 202621.3122.0821.3122.0021.922.85%185,719
Jan 7, 202621.4421.8521.3021.3921.31-0.93%234,027
Jan 6, 202621.4821.7121.3021.5921.510.14%270,274