Extendicare Inc. (EXETF)
OTCMKTS
· Delayed Price · Currency is USD
19.54
-0.33 (-1.66%)
Mar 5, 2026, 2:06 PM EST
Extendicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 20.78 | 20.78 | 19.34 | 19.39 | 19.39 | -1.89% | 3,448 |
| Mar 4, 2026 | 19.25 | 20.02 | 19.25 | 19.76 | 19.76 | 2.65% | 3,503 |
| Mar 3, 2026 | 19.15 | 19.25 | 19.15 | 19.25 | 19.25 | -1.18% | 1,101 |
| Mar 2, 2026 | 19.99 | 19.99 | 19.40 | 19.48 | 19.48 | -1.67% | 6,551 |
| Feb 27, 2026 | 17.01 | 19.81 | 16.34 | 19.81 | 19.81 | 12.21% | 8,237 |
| Feb 26, 2026 | 17.67 | 17.67 | 17.61 | 17.65 | 17.62 | -1.37% | 6,731 |
| Feb 25, 2026 | 17.81 | 17.90 | 17.81 | 17.90 | 17.87 | -4.38% | 1,400 |
| Feb 23, 2026 | 18.37 | 18.72 | 18.37 | 18.72 | 18.69 | 4.29% | 13,265 |
| Feb 20, 2026 | 18.02 | 18.02 | 17.95 | 17.95 | 17.92 | -1.01% | 11,328 |
| Feb 18, 2026 | 18.17 | 18.17 | 18.13 | 18.13 | 18.10 | -1.24% | 1,088 |
| Feb 17, 2026 | 18.33 | 18.36 | 18.33 | 18.36 | 18.33 | 0.05% | 1,649 |
| Feb 13, 2026 | 18.22 | 18.35 | 18.22 | 18.35 | 18.32 | 1.38% | 1,700 |
| Feb 12, 2026 | 18.05 | 18.10 | 18.05 | 18.10 | 18.07 | 0.25% | 307 |
| Feb 11, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.02 | 1.89% | 500 |
| Feb 10, 2026 | 17.50 | 17.72 | 17.50 | 17.72 | 17.69 | 0.11% | 3,303 |
| Feb 9, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.67 | 0.80% | 1,940 |
| Feb 6, 2026 | 17.57 | 17.60 | 17.56 | 17.56 | 17.53 | -0.62% | 2,316 |
| Feb 5, 2026 | 18.06 | 18.06 | 17.67 | 17.67 | 17.64 | 0.63% | 680 |
| Feb 4, 2026 | 17.65 | 17.65 | 17.56 | 17.56 | 17.53 | 0.92% | 871 |
| Feb 3, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.37 | -0.51% | 169 |
| Feb 2, 2026 | 17.22 | 17.64 | 17.22 | 17.49 | 17.46 | 1.45% | 2,526 |
| Jan 29, 2026 | 17.34 | 17.34 | 16.98 | 17.24 | 17.18 | -0.52% | 2,775 |
| Jan 28, 2026 | 17.13 | 17.33 | 17.13 | 17.33 | 17.27 | 1.94% | 3,262 |
| Jan 27, 2026 | 17.00 | 17.00 | 16.87 | 17.00 | 16.94 | 3.03% | 2,802 |
| Jan 26, 2026 | 16.42 | 16.50 | 16.42 | 16.50 | 16.44 | 1.04% | 3,133 |
| Jan 23, 2026 | 16.61 | 16.61 | 16.33 | 16.33 | 16.27 | -0.67% | 37,000 |
| Jan 22, 2026 | 16.39 | 16.44 | 16.39 | 16.44 | 16.38 | 0.24% | 456 |
| Jan 21, 2026 | 15.20 | 16.40 | 15.20 | 16.40 | 16.34 | 0.86% | 3,605 |
| Jan 20, 2026 | 16.31 | 16.31 | 16.26 | 16.26 | 16.20 | 1.83% | 400 |
| Jan 16, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.91 | -0.45% | 222 |
| Jan 14, 2026 | 16.05 | 16.14 | 16.04 | 16.04 | 15.98 | -0.25% | 347 |
| Jan 13, 2026 | 16.05 | 16.11 | 16.05 | 16.08 | 16.02 | 1.45% | 1,932 |
| Jan 12, 2026 | 15.74 | 15.85 | 15.74 | 15.85 | 15.79 | 0.96% | 2,643 |
| Jan 9, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.64 | -1.01% | 234 |
| Jan 8, 2026 | 15.70 | 15.86 | 15.70 | 15.86 | 15.80 | 1.33% | 4,861 |
| Jan 7, 2026 | 15.64 | 15.66 | 15.63 | 15.65 | 15.60 | -0.36% | 3,157 |
| Jan 6, 2026 | 15.47 | 15.71 | 15.47 | 15.71 | 15.65 | 0.11% | 800 |
| Jan 5, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.63 | 2.19% | 504 |
| Jan 2, 2026 | 15.55 | 15.55 | 15.35 | 15.35 | 15.30 | -1.17% | 700 |
| Dec 31, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.48 | -0.48% | 969 |
| Dec 30, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.52 | 0.60% | 607 |
| Dec 29, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.43 | -3.02% | 335 |
| Dec 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.91 | -1.19% | 12,887 |
| Dec 22, 2025 | 16.13 | 16.19 | 16.13 | 16.19 | 16.10 | 1.45% | 1,959 |
| Dec 19, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.87 | -1.88% | 1,000 |
| Dec 18, 2025 | 16.02 | 16.27 | 16.02 | 16.27 | 16.18 | 2.94% | 4,018 |
| Dec 17, 2025 | 15.68 | 15.80 | 15.66 | 15.80 | 15.71 | -0.63% | 1,685 |
| Dec 16, 2025 | 16.03 | 16.03 | 15.90 | 15.90 | 15.81 | -3.46% | 13,490 |
| Dec 15, 2025 | 16.20 | 16.48 | 16.09 | 16.47 | 16.38 | -0.10% | 2,031 |
| Dec 10, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.40 | -0.64% | 150 |
| Dec 8, 2025 | 16.56 | 16.59 | 16.56 | 16.59 | 16.50 | 2.93% | 630 |
| Dec 5, 2025 | 16.04 | 16.12 | 16.04 | 16.12 | 16.03 | 2.35% | 1,415 |
| Dec 4, 2025 | 15.14 | 15.75 | 15.14 | 15.75 | 15.66 | 4.93% | 492 |
| Dec 3, 2025 | 14.89 | 15.01 | 14.88 | 15.01 | 14.93 | 2.87% | 5,532 |
| Dec 2, 2025 | 13.84 | 14.66 | 13.84 | 14.59 | 14.51 | -0.06% | 902 |
| Nov 28, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.52 | -1.28% | 2,709 |
| Nov 26, 2025 | 14.57 | 14.82 | 14.57 | 14.79 | 14.68 | 0.52% | 2,715 |
| Nov 25, 2025 | 14.64 | 14.73 | 14.64 | 14.71 | 14.60 | 0.23% | 5,684 |
| Nov 24, 2025 | 14.83 | 14.83 | 14.68 | 14.68 | 14.57 | 1.38% | 6,014 |
| Nov 21, 2025 | 14.34 | 14.51 | 14.34 | 14.48 | 14.37 | 2.62% | 226,921 |
| Nov 20, 2025 | 14.23 | 14.23 | 14.08 | 14.11 | 14.00 | -3.36% | 21,552 |
| Nov 19, 2025 | 14.49 | 14.60 | 14.48 | 14.60 | 14.49 | 1.81% | 9,275 |
| Nov 18, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.23 | 1.85% | 148 |
| Nov 17, 2025 | 14.10 | 14.26 | 14.07 | 14.08 | 13.97 | 2.55% | 12,175 |
| Nov 14, 2025 | 13.56 | 13.73 | 13.56 | 13.73 | 13.63 | 0.44% | 1,725 |
| Nov 13, 2025 | 13.56 | 13.74 | 13.56 | 13.67 | 13.57 | 3.80% | 4,167 |
| Nov 12, 2025 | 11.76 | 13.17 | 11.76 | 13.17 | 13.07 | 13.24% | 8,041 |
| Nov 10, 2025 | 11.64 | 11.72 | 11.63 | 11.63 | 11.54 | -0.09% | 2,118 |
| Nov 7, 2025 | 11.06 | 11.65 | 11.06 | 11.64 | 11.55 | 1.13% | 515 |
| Oct 29, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.39 | -0.26% | 1,394 |
| Oct 28, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.42 | - | 1,800 |
| Oct 27, 2025 | 11.54 | 11.54 | 11.53 | 11.54 | 11.42 | -0.60% | 2,791 |
| Oct 24, 2025 | 11.64 | 11.64 | 11.61 | 11.61 | 11.49 | 2.02% | 584,516 |
| Oct 22, 2025 | 11.43 | 11.43 | 11.38 | 11.38 | 11.27 | 3.64% | 4,367 |
| Oct 21, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.87 | 3.50% | 400 |
| Oct 16, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.50 | 0.60% | 13,255 |
| Oct 14, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.44 | 1.99% | 15,409 |
| Oct 10, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.24 | -3.97% | 630,925 |
| Oct 6, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.66 | -1.13% | 100 |
| Oct 3, 2025 | 10.96 | 10.96 | 10.89 | 10.89 | 10.78 | -0.09% | 1,290 |
| Oct 2, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.79 | 0.29% | 210 |
| Oct 1, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.76 | 0.72% | 168 |
| Sep 30, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.68 | -0.64% | 115 |
| Sep 29, 2025 | 10.70 | 10.86 | 10.68 | 10.86 | 10.72 | -0.09% | 1,400 |
| Sep 26, 2025 | 10.52 | 10.87 | 10.52 | 10.87 | 10.73 | 6.11% | 2,023 |
| Sep 25, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.11 | 0.33% | 400 |
| Sep 24, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.08 | 0.08% | 900 |
| Sep 23, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.07 | 0.45% | 5,606 |
| Sep 22, 2025 | 9.77 | 10.25 | 9.77 | 10.16 | 10.03 | 5.03% | 27,936 |
| Sep 19, 2025 | 9.63 | 9.67 | 9.63 | 9.67 | 9.55 | 0.31% | 1,502 |
| Sep 18, 2025 | 9.71 | 9.71 | 9.64 | 9.64 | 9.52 | -0.19% | 2,614 |
| Sep 15, 2025 | 9.63 | 9.66 | 9.63 | 9.66 | 9.53 | 2.31% | 2,476 |
| Sep 12, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.32 | 1.07% | 1,500 |
| Sep 11, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.22 | -2.30% | 1,011 |
| Sep 9, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.44 | 0.79% | 2,800 |