Extendicare Inc. (TSX:EXE)
Canada
· Delayed Price · Currency is CAD 26.29
-0.09 (-0.34%)
At close: Mar 6, 2026
Extendicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 26.11 | 26.52 | 25.52 | 26.29 | 26.29 | -0.34% | 200,462 |
| Mar 5, 2026 | 26.84 | 27.45 | 26.35 | 26.38 | 26.38 | -2.48% | 618,321 |
| Mar 4, 2026 | 26.13 | 27.56 | 26.13 | 27.05 | 27.05 | 3.17% | 276,569 |
| Mar 3, 2026 | 26.16 | 26.45 | 25.58 | 26.22 | 26.22 | -0.79% | 295,230 |
| Mar 2, 2026 | 26.26 | 27.44 | 26.16 | 26.43 | 26.43 | -0.56% | 370,009 |
| Feb 27, 2026 | 23.56 | 27.08 | 22.25 | 26.58 | 26.58 | 10.06% | 912,323 |
| Feb 26, 2026 | 24.37 | 24.54 | 24.01 | 24.15 | 24.11 | -1.39% | 257,913 |
| Feb 25, 2026 | 24.65 | 24.99 | 24.13 | 24.49 | 24.45 | -0.97% | 436,780 |
| Feb 24, 2026 | 25.53 | 25.53 | 24.64 | 24.73 | 24.69 | -3.66% | 208,531 |
| Feb 23, 2026 | 24.55 | 25.67 | 24.55 | 25.67 | 25.63 | 4.56% | 369,430 |
| Feb 20, 2026 | 24.61 | 24.88 | 24.38 | 24.55 | 24.51 | -0.28% | 1,167,487 |
| Feb 19, 2026 | 24.87 | 24.92 | 24.30 | 24.62 | 24.58 | -0.85% | 349,485 |
| Feb 18, 2026 | 24.91 | 25.13 | 24.72 | 24.83 | 24.79 | -0.80% | 297,215 |
| Feb 17, 2026 | 25.05 | 25.25 | 24.82 | 25.03 | 24.99 | 0.16% | 320,782 |
| Feb 13, 2026 | 24.61 | 25.19 | 24.61 | 24.99 | 24.95 | 1.34% | 346,795 |
| Feb 12, 2026 | 24.51 | 24.84 | 24.08 | 24.66 | 24.62 | 0.65% | 265,544 |
| Feb 11, 2026 | 24.01 | 24.68 | 24.01 | 24.50 | 24.46 | 1.96% | 321,464 |
| Feb 10, 2026 | 23.75 | 24.03 | 23.54 | 24.03 | 23.99 | 1.18% | 255,897 |
| Feb 9, 2026 | 24.00 | 24.20 | 23.72 | 23.75 | 23.71 | -1.00% | 369,025 |
| Feb 6, 2026 | 24.59 | 24.59 | 23.93 | 23.99 | 23.95 | -0.91% | 360,136 |
| Feb 5, 2026 | 23.94 | 24.86 | 23.90 | 24.21 | 24.17 | 1.34% | 353,966 |
| Feb 4, 2026 | 23.95 | 24.21 | 23.58 | 23.89 | 23.85 | 0.29% | 195,037 |
| Feb 3, 2026 | 23.87 | 24.49 | 23.58 | 23.82 | 23.78 | -0.29% | 254,801 |
| Feb 2, 2026 | 23.19 | 24.30 | 23.19 | 23.89 | 23.85 | 3.02% | 471,734 |
| Jan 30, 2026 | 23.08 | 23.33 | 22.68 | 23.19 | 23.15 | -0.60% | 418,622 |
| Jan 29, 2026 | 23.45 | 23.48 | 22.87 | 23.33 | 23.25 | -0.30% | 323,907 |
| Jan 28, 2026 | 23.11 | 23.79 | 23.09 | 23.40 | 23.32 | 1.30% | 760,101 |
| Jan 27, 2026 | 23.00 | 23.22 | 22.63 | 23.10 | 23.02 | 1.54% | 321,053 |
| Jan 26, 2026 | 22.24 | 22.78 | 22.03 | 22.75 | 22.67 | 2.43% | 189,413 |
| Jan 23, 2026 | 22.43 | 22.99 | 22.11 | 22.21 | 22.13 | -1.60% | 439,295 |
| Jan 22, 2026 | 22.54 | 22.90 | 22.35 | 22.57 | 22.49 | 0.31% | 114,134 |
| Jan 21, 2026 | 22.64 | 22.77 | 22.33 | 22.50 | 22.42 | -0.49% | 185,304 |
| Jan 20, 2026 | 22.50 | 22.79 | 22.40 | 22.61 | 22.53 | -0.18% | 112,041 |
| Jan 19, 2026 | 22.50 | 22.93 | 22.50 | 22.65 | 22.57 | 0.49% | 106,426 |
| Jan 16, 2026 | 22.37 | 22.63 | 22.08 | 22.54 | 22.46 | 1.17% | 101,899 |
| Jan 15, 2026 | 22.06 | 22.42 | 22.04 | 22.28 | 22.20 | 0.59% | 196,612 |
| Jan 14, 2026 | 22.31 | 22.52 | 22.00 | 22.15 | 22.07 | -0.81% | 238,132 |
| Jan 13, 2026 | 22.19 | 22.49 | 22.10 | 22.33 | 22.25 | 0.95% | 327,592 |
| Jan 12, 2026 | 21.85 | 22.22 | 21.66 | 22.12 | 22.04 | 1.05% | 155,487 |
| Jan 9, 2026 | 21.94 | 22.08 | 21.76 | 21.89 | 21.81 | -0.50% | 230,873 |
| Jan 8, 2026 | 21.31 | 22.08 | 21.31 | 22.00 | 21.92 | 2.85% | 185,719 |
| Jan 7, 2026 | 21.44 | 21.85 | 21.30 | 21.39 | 21.31 | -0.93% | 234,027 |
| Jan 6, 2026 | 21.48 | 21.71 | 21.30 | 21.59 | 21.51 | 0.14% | 270,274 |
| Jan 5, 2026 | 21.01 | 21.65 | 20.73 | 21.56 | 21.48 | 2.28% | 261,413 |
| Jan 2, 2026 | 21.32 | 21.44 | 20.91 | 21.08 | 21.01 | -1.26% | 209,322 |
| Dec 31, 2025 | 21.40 | 21.41 | 21.20 | 21.35 | 21.27 | -0.23% | 125,990 |
| Dec 30, 2025 | 21.20 | 21.49 | 21.10 | 21.40 | 21.28 | 0.75% | 105,864 |
| Dec 29, 2025 | 21.31 | 21.60 | 21.17 | 21.24 | 21.12 | -0.38% | 304,736 |
| Dec 24, 2025 | 21.80 | 21.85 | 21.31 | 21.32 | 21.20 | -2.20% | 93,239 |
| Dec 23, 2025 | 22.11 | 22.32 | 21.80 | 21.80 | 21.68 | -1.89% | 111,165 |
| Dec 22, 2025 | 22.04 | 22.40 | 21.95 | 22.22 | 22.10 | 0.68% | 289,806 |
| Dec 19, 2025 | 22.27 | 22.31 | 21.83 | 22.07 | 21.95 | -1.25% | 298,877 |
| Dec 18, 2025 | 22.15 | 22.49 | 21.91 | 22.35 | 22.23 | 1.64% | 322,724 |
| Dec 17, 2025 | 21.83 | 22.00 | 21.41 | 21.99 | 21.87 | 0.18% | 302,663 |
| Dec 16, 2025 | 22.65 | 22.65 | 21.82 | 21.95 | 21.83 | -3.30% | 237,534 |
| Dec 15, 2025 | 22.29 | 22.73 | 22.29 | 22.70 | 22.58 | 1.52% | 264,842 |
| Dec 12, 2025 | 22.23 | 22.48 | 22.06 | 22.36 | 22.24 | 0.58% | 326,355 |
| Dec 11, 2025 | 22.82 | 22.91 | 22.08 | 22.23 | 22.11 | -2.46% | 313,369 |
| Dec 10, 2025 | 22.72 | 23.16 | 22.68 | 22.79 | 22.66 | -0.35% | 395,755 |
| Dec 9, 2025 | 22.76 | 22.94 | 22.51 | 22.87 | 22.74 | -0.48% | 347,563 |
| Dec 8, 2025 | 22.29 | 23.07 | 22.24 | 22.98 | 22.85 | 2.91% | 457,419 |
| Dec 5, 2025 | 22.00 | 22.40 | 21.95 | 22.33 | 22.21 | 1.13% | 389,107 |
| Dec 4, 2025 | 21.36 | 22.57 | 21.36 | 22.08 | 21.96 | 5.19% | 610,304 |
| Dec 3, 2025 | 20.33 | 20.99 | 20.23 | 20.99 | 20.87 | 2.69% | 240,527 |
| Dec 2, 2025 | 20.51 | 20.56 | 20.33 | 20.44 | 20.33 | -0.44% | 170,774 |
| Dec 1, 2025 | 20.46 | 20.87 | 20.42 | 20.53 | 20.42 | -0.10% | 178,639 |
| Nov 28, 2025 | 20.99 | 20.99 | 20.30 | 20.55 | 20.44 | -2.10% | 194,567 |
| Nov 27, 2025 | 20.75 | 20.99 | 20.74 | 20.99 | 20.83 | 0.77% | 70,314 |
| Nov 26, 2025 | 20.62 | 21.08 | 20.60 | 20.83 | 20.67 | 0.48% | 201,990 |
| Nov 25, 2025 | 20.75 | 20.80 | 20.46 | 20.73 | 20.57 | 0.34% | 274,372 |
| Nov 24, 2025 | 20.38 | 21.05 | 20.38 | 20.66 | 20.51 | 2.02% | 452,519 |
| Nov 21, 2025 | 19.86 | 20.55 | 19.85 | 20.25 | 20.10 | 1.55% | 516,171 |
| Nov 20, 2025 | 20.11 | 20.50 | 19.62 | 19.94 | 19.79 | -2.97% | 820,351 |
| Nov 19, 2025 | 20.00 | 20.61 | 20.00 | 20.55 | 20.40 | 2.29% | 222,594 |
| Nov 18, 2025 | 19.54 | 20.17 | 19.54 | 20.09 | 19.94 | 1.67% | 329,320 |
| Nov 17, 2025 | 19.65 | 20.11 | 19.33 | 19.76 | 19.61 | 0.61% | 324,277 |
| Nov 14, 2025 | 18.95 | 19.68 | 18.81 | 19.64 | 19.49 | 2.40% | 325,863 |
| Nov 13, 2025 | 18.33 | 19.32 | 18.33 | 19.18 | 19.04 | 4.01% | 716,665 |
| Nov 12, 2025 | 16.90 | 18.47 | 16.13 | 18.44 | 18.30 | 15.68% | 672,807 |
| Nov 11, 2025 | 16.16 | 16.17 | 15.80 | 15.94 | 15.82 | -1.24% | 121,254 |
| Nov 10, 2025 | 16.16 | 16.43 | 16.14 | 16.14 | 16.02 | -0.19% | 161,919 |
| Nov 7, 2025 | 16.40 | 16.58 | 16.15 | 16.17 | 16.05 | -1.64% | 114,654 |
| Nov 6, 2025 | 16.36 | 16.50 | 16.05 | 16.44 | 16.32 | -0.18% | 132,653 |
| Nov 5, 2025 | 16.14 | 16.56 | 16.14 | 16.47 | 16.35 | 2.11% | 160,124 |
| Nov 4, 2025 | 16.30 | 16.30 | 15.98 | 16.13 | 16.01 | -1.10% | 182,799 |
| Nov 3, 2025 | 16.08 | 16.33 | 15.91 | 16.31 | 16.19 | 1.56% | 181,726 |
| Oct 31, 2025 | 15.75 | 16.10 | 15.64 | 16.06 | 15.94 | 1.52% | 226,923 |
| Oct 30, 2025 | 15.82 | 16.09 | 15.78 | 15.82 | 15.66 | -0.50% | 157,932 |
| Oct 29, 2025 | 15.92 | 16.10 | 15.80 | 15.90 | 15.74 | -0.25% | 139,238 |
| Oct 28, 2025 | 16.11 | 16.17 | 15.83 | 15.94 | 15.78 | -1.42% | 217,001 |
| Oct 27, 2025 | 16.20 | 16.24 | 16.10 | 16.17 | 16.01 | -0.31% | 68,988 |
| Oct 24, 2025 | 16.20 | 16.39 | 16.15 | 16.22 | 16.06 | 0.87% | 163,229 |
| Oct 23, 2025 | 15.98 | 16.17 | 15.92 | 16.08 | 15.92 | 0.37% | 165,930 |
| Oct 22, 2025 | 15.30 | 16.04 | 15.30 | 16.02 | 15.86 | 4.30% | 333,920 |
| Oct 21, 2025 | 15.40 | 15.43 | 15.22 | 15.36 | 15.20 | -0.32% | 116,672 |
| Oct 20, 2025 | 14.98 | 15.45 | 14.98 | 15.41 | 15.25 | 2.94% | 176,479 |
| Oct 17, 2025 | 14.73 | 14.99 | 14.55 | 14.97 | 14.82 | 1.08% | 86,205 |
| Oct 16, 2025 | 14.82 | 14.90 | 14.78 | 14.81 | 14.66 | -0.07% | 98,852 |
| Oct 15, 2025 | 14.91 | 14.97 | 14.69 | 14.82 | 14.67 | 0.54% | 95,360 |
| Oct 14, 2025 | 14.57 | 14.83 | 14.50 | 14.74 | 14.59 | 0.96% | 98,276 |