Extendicare Inc. (EXETF)
OTCMKTS
· Delayed Price · Currency is USD
16.12
+0.37 (2.35%)
At close: Dec 5, 2025
Extendicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15.14 | 15.75 | 15.14 | 15.75 | 15.75 | 4.93% | 492 |
| Dec 3, 2025 | 14.89 | 15.01 | 14.88 | 15.01 | 15.01 | 2.87% | 5,532 |
| Dec 2, 2025 | 13.84 | 14.66 | 13.84 | 14.59 | 14.59 | -0.06% | 902 |
| Nov 28, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.28% | 101 |
| Nov 26, 2025 | 14.57 | 14.82 | 14.57 | 14.79 | 14.76 | 0.52% | 2,715 |
| Nov 25, 2025 | 14.64 | 14.73 | 14.64 | 14.71 | 14.68 | 0.23% | 5,684 |
| Nov 24, 2025 | 14.83 | 14.83 | 14.68 | 14.68 | 14.65 | 1.38% | 6,014 |
| Nov 21, 2025 | 14.34 | 14.51 | 14.34 | 14.48 | 14.45 | 2.62% | 226,921 |
| Nov 20, 2025 | 14.23 | 14.23 | 14.08 | 14.11 | 14.08 | -3.36% | 21,552 |
| Nov 19, 2025 | 14.49 | 14.60 | 14.48 | 14.60 | 14.57 | 1.81% | 9,275 |
| Nov 18, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.31 | 1.85% | 148 |
| Nov 17, 2025 | 14.10 | 14.26 | 14.07 | 14.08 | 14.05 | 2.55% | 12,175 |
| Nov 14, 2025 | 13.56 | 13.73 | 13.56 | 13.73 | 13.70 | 0.44% | 1,725 |
| Nov 13, 2025 | 13.56 | 13.74 | 13.56 | 13.67 | 13.64 | 3.80% | 4,167 |
| Nov 12, 2025 | 11.76 | 13.17 | 11.76 | 13.17 | 13.14 | 13.24% | 8,041 |
| Nov 10, 2025 | 11.64 | 11.72 | 11.63 | 11.63 | 11.61 | -0.09% | 2,118 |
| Nov 7, 2025 | 11.06 | 11.65 | 11.06 | 11.64 | 11.62 | 1.13% | 515 |
| Oct 29, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.46 | -0.26% | 1,394 |
| Oct 28, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.49 | - | 1,800 |
| Oct 27, 2025 | 11.54 | 11.54 | 11.53 | 11.54 | 11.49 | -0.60% | 2,791 |
| Oct 24, 2025 | 11.64 | 11.64 | 11.61 | 11.61 | 11.56 | 2.02% | 584,516 |
| Oct 22, 2025 | 11.43 | 11.43 | 11.38 | 11.38 | 11.33 | 3.64% | 4,367 |
| Oct 21, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.93 | 3.50% | 400 |
| Oct 16, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.56 | 0.60% | 13,255 |
| Oct 14, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.50 | 1.99% | 15,409 |
| Oct 10, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.29 | -3.97% | 630,925 |
| Oct 6, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.72 | -1.13% | 100 |
| Oct 3, 2025 | 10.96 | 10.96 | 10.89 | 10.89 | 10.84 | -0.09% | 1,290 |
| Oct 2, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.85 | 0.29% | 210 |
| Oct 1, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.82 | 0.72% | 168 |
| Sep 30, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.74 | -0.64% | 115 |
| Sep 29, 2025 | 10.70 | 10.86 | 10.68 | 10.86 | 10.78 | -0.09% | 1,400 |
| Sep 26, 2025 | 10.52 | 10.87 | 10.52 | 10.87 | 10.79 | 6.11% | 2,023 |
| Sep 25, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.17 | 0.33% | 400 |
| Sep 24, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.13 | 0.08% | 900 |
| Sep 23, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.13 | 0.45% | 5,606 |
| Sep 22, 2025 | 9.77 | 10.25 | 9.77 | 10.16 | 10.08 | 5.03% | 27,936 |
| Sep 19, 2025 | 9.63 | 9.67 | 9.63 | 9.67 | 9.60 | 0.31% | 1,502 |
| Sep 18, 2025 | 9.71 | 9.71 | 9.64 | 9.64 | 9.57 | -0.19% | 2,614 |
| Sep 15, 2025 | 9.63 | 9.66 | 9.63 | 9.66 | 9.59 | 2.31% | 2,476 |
| Sep 12, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.37 | 1.07% | 1,500 |
| Sep 11, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.27 | -2.30% | 1,011 |
| Sep 9, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.49 | 0.79% | 2,800 |
| Sep 8, 2025 | 9.45 | 9.49 | 9.45 | 9.49 | 9.42 | 1.44% | 575 |
| Sep 3, 2025 | 9.38 | 9.38 | 9.35 | 9.35 | 9.28 | -0.19% | 589 |
| Sep 2, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.30 | -1.45% | 428 |
| Aug 28, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.41 | 0.55% | 1,676 |
| Aug 25, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.35 | -1.62% | 3,562 |
| Aug 22, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.51 | 1.61% | 7,602 |
| Aug 21, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.36 | -1.07% | 101 |
| Aug 20, 2025 | 9.55 | 9.56 | 9.55 | 9.56 | 9.46 | -0.42% | 3,003 |
| Aug 19, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.50 | -2.04% | 205 |
| Aug 18, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.70 | 1.45% | 6,925 |
| Aug 15, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.56 | -1.53% | 301 |
| Aug 13, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.71 | 0.31% | 1,000 |
| Aug 12, 2025 | 9.81 | 9.81 | 9.78 | 9.78 | 9.68 | 2.19% | 1,652 |
| Aug 8, 2025 | 9.53 | 9.57 | 9.53 | 9.57 | 9.47 | 3.11% | 1,200 |
| Aug 7, 2025 | 9.45 | 9.45 | 9.28 | 9.28 | 9.18 | -0.42% | 212 |
| Aug 6, 2025 | 9.24 | 9.32 | 9.24 | 9.32 | 9.22 | 1.75% | 5,028 |
| Aug 5, 2025 | 8.95 | 9.16 | 8.95 | 9.16 | 9.06 | 2.35% | 2,400 |
| Aug 4, 2025 | 8.62 | 8.95 | 8.62 | 8.95 | 8.86 | 0.22% | 732 |
| Jul 31, 2025 | 8.95 | 8.95 | 8.92 | 8.93 | 8.84 | -2.53% | 1,207 |
| Jul 29, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.04 | 1.85% | 2,184 |
| Jul 28, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.87 | -1.34% | 6,536 |
| Jul 25, 2025 | 9.06 | 9.12 | 9.04 | 9.12 | 8.99 | -0.88% | 49,178 |
| Jul 24, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.07 | -2.66% | 8,849 |
| Jul 22, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.32 | -0.53% | 1,515 |
| Jul 21, 2025 | 9.52 | 9.52 | 9.50 | 9.50 | 9.37 | 0.66% | 354 |
| Jul 18, 2025 | 9.43 | 9.44 | 9.43 | 9.44 | 9.31 | -1.89% | 6,000 |
| Jul 17, 2025 | 9.36 | 9.62 | 9.36 | 9.62 | 9.49 | 1.15% | 8,990 |
| Jul 15, 2025 | 9.64 | 9.64 | 9.51 | 9.51 | 9.38 | -1.75% | 4,460 |
| Jul 11, 2025 | 9.70 | 9.70 | 9.68 | 9.68 | 9.55 | -2.32% | 1,112 |
| Jul 9, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.77 | 1.07% | 111 |
| Jul 8, 2025 | 9.76 | 9.81 | 9.76 | 9.81 | 9.67 | -0.26% | 1,930 |
| Jul 7, 2025 | 9.84 | 9.84 | 9.83 | 9.83 | 9.70 | -3.99% | 860 |
| Jul 3, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.10 | 0.48% | 1,413 |
| Jul 2, 2025 | 10.20 | 10.20 | 10.19 | 10.19 | 10.05 | -1.72% | 751 |
| Jun 30, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.23 | 1.72% | 725 |
| Jun 27, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.02 | 0.68% | 3,974 |
| Jun 25, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 9.96 | -0.44% | 2,060 |
| Jun 23, 2025 | 10.15 | 10.17 | 9.76 | 10.17 | 10.00 | -0.39% | 1,503 |
| Jun 20, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.04 | -1.07% | 112 |
| Jun 18, 2025 | 10.33 | 10.33 | 10.31 | 10.32 | 10.15 | -1.53% | 1,251 |
| Jun 12, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.30 | 0.77% | 2,083 |
| Jun 11, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.23 | 0.10% | 1,619 |
| Jun 10, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.22 | -0.35% | 8,012 |
| Jun 9, 2025 | 10.44 | 10.44 | 10.43 | 10.43 | 10.25 | -0.37% | 7,650 |
| Jun 6, 2025 | 10.48 | 10.48 | 10.40 | 10.47 | 10.29 | -0.23% | 1,533 |
| Jun 4, 2025 | 11.05 | 11.05 | 10.45 | 10.49 | 10.31 | -0.47% | 1,210 |