Extendicare Inc. (TSX:EXE)
Canada
· Delayed Price · Currency is CAD 22.33
+0.25 (1.13%)
At close: Dec 5, 2025
Extendicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.00 | 22.40 | 21.95 | 22.33 | 22.33 | 1.13% | 389,107 |
| Dec 4, 2025 | 21.36 | 22.57 | 21.36 | 22.08 | 22.08 | 5.19% | 610,304 |
| Dec 3, 2025 | 20.33 | 20.99 | 20.23 | 20.99 | 20.99 | 2.69% | 240,527 |
| Dec 2, 2025 | 20.51 | 20.56 | 20.33 | 20.44 | 20.44 | -0.44% | 170,774 |
| Dec 1, 2025 | 20.46 | 20.87 | 20.42 | 20.53 | 20.53 | -0.10% | 178,639 |
| Nov 28, 2025 | 20.99 | 20.99 | 20.30 | 20.55 | 20.55 | -2.10% | 194,567 |
| Nov 27, 2025 | 20.75 | 20.99 | 20.74 | 20.99 | 20.95 | 0.77% | 70,314 |
| Nov 26, 2025 | 20.62 | 21.08 | 20.60 | 20.83 | 20.79 | 0.48% | 201,990 |
| Nov 25, 2025 | 20.75 | 20.80 | 20.46 | 20.73 | 20.69 | 0.34% | 274,372 |
| Nov 24, 2025 | 20.38 | 21.05 | 20.38 | 20.66 | 20.62 | 2.02% | 452,519 |
| Nov 21, 2025 | 19.86 | 20.55 | 19.85 | 20.25 | 20.21 | 1.55% | 516,171 |
| Nov 20, 2025 | 20.11 | 20.50 | 19.62 | 19.94 | 19.90 | -2.97% | 820,351 |
| Nov 19, 2025 | 20.00 | 20.61 | 20.00 | 20.55 | 20.51 | 2.29% | 222,594 |
| Nov 18, 2025 | 19.54 | 20.17 | 19.54 | 20.09 | 20.05 | 1.67% | 329,320 |
| Nov 17, 2025 | 19.65 | 20.11 | 19.33 | 19.76 | 19.72 | 0.61% | 324,277 |
| Nov 14, 2025 | 18.95 | 19.68 | 18.81 | 19.64 | 19.60 | 2.40% | 325,863 |
| Nov 13, 2025 | 18.33 | 19.32 | 18.33 | 19.18 | 19.14 | 4.01% | 716,665 |
| Nov 12, 2025 | 16.90 | 18.47 | 16.13 | 18.44 | 18.40 | 15.68% | 672,807 |
| Nov 11, 2025 | 16.16 | 16.17 | 15.80 | 15.94 | 15.91 | -1.24% | 121,254 |
| Nov 10, 2025 | 16.16 | 16.43 | 16.14 | 16.14 | 16.11 | -0.19% | 161,919 |
| Nov 7, 2025 | 16.40 | 16.58 | 16.15 | 16.17 | 16.14 | -1.64% | 114,654 |
| Nov 6, 2025 | 16.36 | 16.50 | 16.05 | 16.44 | 16.41 | -0.18% | 132,653 |
| Nov 5, 2025 | 16.14 | 16.56 | 16.14 | 16.47 | 16.44 | 2.11% | 160,124 |
| Nov 4, 2025 | 16.30 | 16.30 | 15.98 | 16.13 | 16.10 | -1.10% | 182,799 |
| Nov 3, 2025 | 16.08 | 16.33 | 15.91 | 16.31 | 16.28 | 1.56% | 181,726 |
| Oct 31, 2025 | 15.75 | 16.10 | 15.64 | 16.06 | 16.03 | 1.52% | 226,923 |
| Oct 30, 2025 | 15.82 | 16.09 | 15.78 | 15.82 | 15.75 | -0.50% | 157,932 |
| Oct 29, 2025 | 15.92 | 16.10 | 15.80 | 15.90 | 15.83 | -0.25% | 139,238 |
| Oct 28, 2025 | 16.11 | 16.17 | 15.83 | 15.94 | 15.87 | -1.42% | 217,001 |
| Oct 27, 2025 | 16.20 | 16.24 | 16.10 | 16.17 | 16.09 | -0.31% | 68,988 |
| Oct 24, 2025 | 16.20 | 16.39 | 16.15 | 16.22 | 16.14 | 0.87% | 163,229 |
| Oct 23, 2025 | 15.98 | 16.17 | 15.92 | 16.08 | 16.01 | 0.37% | 165,930 |
| Oct 22, 2025 | 15.30 | 16.04 | 15.30 | 16.02 | 15.95 | 4.30% | 333,920 |
| Oct 21, 2025 | 15.40 | 15.43 | 15.22 | 15.36 | 15.29 | -0.32% | 116,672 |
| Oct 20, 2025 | 14.98 | 15.45 | 14.98 | 15.41 | 15.34 | 2.94% | 176,479 |
| Oct 17, 2025 | 14.73 | 14.99 | 14.55 | 14.97 | 14.90 | 1.08% | 86,205 |
| Oct 16, 2025 | 14.82 | 14.90 | 14.78 | 14.81 | 14.74 | -0.07% | 98,852 |
| Oct 15, 2025 | 14.91 | 14.97 | 14.69 | 14.82 | 14.75 | 0.54% | 95,360 |
| Oct 14, 2025 | 14.57 | 14.83 | 14.50 | 14.74 | 14.67 | 0.96% | 98,276 |
| Oct 10, 2025 | 14.61 | 14.72 | 14.46 | 14.60 | 14.53 | -0.41% | 105,456 |
| Oct 9, 2025 | 14.93 | 14.95 | 14.63 | 14.66 | 14.59 | -1.28% | 73,559 |
| Oct 8, 2025 | 14.85 | 15.01 | 14.74 | 14.85 | 14.78 | 0.07% | 153,545 |
| Oct 7, 2025 | 15.02 | 15.02 | 14.71 | 14.84 | 14.77 | -1.07% | 135,098 |
| Oct 6, 2025 | 15.15 | 15.20 | 14.95 | 15.00 | 14.93 | -1.32% | 145,858 |
| Oct 3, 2025 | 15.28 | 15.32 | 15.12 | 15.20 | 15.13 | -0.13% | 91,384 |
| Oct 2, 2025 | 15.05 | 15.29 | 15.05 | 15.22 | 15.15 | 0.40% | 157,444 |
| Oct 1, 2025 | 14.90 | 15.21 | 14.90 | 15.16 | 15.09 | 1.95% | 153,608 |
| Sep 30, 2025 | 15.14 | 15.21 | 14.86 | 14.87 | 14.80 | -1.65% | 258,130 |
| Sep 29, 2025 | 15.01 | 15.16 | 14.82 | 15.12 | 15.05 | - | 289,526 |
| Sep 26, 2025 | 14.43 | 15.16 | 14.43 | 15.12 | 15.01 | 4.93% | 399,461 |
| Sep 25, 2025 | 14.25 | 14.43 | 14.22 | 14.41 | 14.30 | 1.12% | 315,544 |
| Sep 24, 2025 | 14.32 | 14.39 | 14.15 | 14.25 | 14.14 | -0.21% | 272,179 |
| Sep 23, 2025 | 14.07 | 14.38 | 13.95 | 14.28 | 14.17 | 1.49% | 330,742 |
| Sep 22, 2025 | 13.58 | 14.19 | 13.42 | 14.07 | 13.97 | 4.84% | 357,703 |
| Sep 19, 2025 | 13.45 | 13.45 | 13.30 | 13.42 | 13.32 | 0.45% | 124,357 |
| Sep 18, 2025 | 13.34 | 13.53 | 13.27 | 13.36 | 13.26 | -0.15% | 130,303 |
| Sep 17, 2025 | 13.11 | 13.51 | 13.10 | 13.38 | 13.28 | 1.83% | 326,629 |
| Sep 16, 2025 | 13.32 | 13.34 | 13.02 | 13.14 | 13.04 | -1.28% | 130,763 |
| Sep 15, 2025 | 13.28 | 13.39 | 13.21 | 13.31 | 13.21 | 0.23% | 123,289 |
| Sep 12, 2025 | 13.10 | 13.28 | 13.03 | 13.28 | 13.18 | 0.91% | 134,182 |
| Sep 11, 2025 | 12.99 | 13.16 | 12.84 | 13.16 | 13.06 | 1.70% | 207,420 |
| Sep 10, 2025 | 13.20 | 13.20 | 12.91 | 12.94 | 12.84 | -2.12% | 172,783 |
| Sep 9, 2025 | 13.19 | 13.30 | 13.12 | 13.22 | 13.12 | 0.30% | 125,149 |
| Sep 8, 2025 | 13.11 | 13.22 | 12.95 | 13.18 | 13.08 | 0.53% | 87,253 |
| Sep 5, 2025 | 12.93 | 13.14 | 12.93 | 13.11 | 13.01 | 0.92% | 87,584 |
| Sep 4, 2025 | 12.96 | 13.04 | 12.89 | 12.99 | 12.89 | 0.23% | 56,079 |
| Sep 3, 2025 | 12.83 | 13.00 | 12.82 | 12.96 | 12.86 | 0.23% | 80,034 |
| Sep 2, 2025 | 12.89 | 12.95 | 12.64 | 12.93 | 12.83 | -0.69% | 83,406 |
| Aug 29, 2025 | 12.94 | 13.17 | 12.92 | 13.02 | 12.92 | 0.08% | 120,458 |
| Aug 28, 2025 | 13.09 | 13.13 | 12.98 | 13.01 | 12.87 | -0.69% | 77,960 |
| Aug 27, 2025 | 12.89 | 13.16 | 12.85 | 13.10 | 12.96 | 1.47% | 137,148 |
| Aug 26, 2025 | 13.02 | 13.08 | 12.89 | 12.91 | 12.77 | -1.22% | 123,492 |
| Aug 25, 2025 | 13.16 | 13.23 | 13.04 | 13.07 | 12.93 | -1.80% | 102,160 |
| Aug 22, 2025 | 13.17 | 13.36 | 13.11 | 13.31 | 13.17 | 1.53% | 115,256 |
| Aug 21, 2025 | 13.29 | 13.29 | 13.06 | 13.11 | 12.97 | -0.61% | 77,190 |
| Aug 20, 2025 | 13.27 | 13.33 | 13.13 | 13.19 | 13.05 | -0.83% | 104,986 |
| Aug 19, 2025 | 13.53 | 13.53 | 13.27 | 13.30 | 13.16 | -1.48% | 107,043 |
| Aug 18, 2025 | 13.39 | 13.60 | 13.36 | 13.50 | 13.36 | 0.82% | 187,894 |
| Aug 15, 2025 | 13.54 | 13.54 | 13.31 | 13.39 | 13.25 | -0.67% | 299,368 |
| Aug 14, 2025 | 13.49 | 13.60 | 13.29 | 13.48 | 13.34 | 0.15% | 177,908 |
| Aug 13, 2025 | 13.62 | 13.62 | 13.41 | 13.46 | 13.32 | -0.74% | 143,300 |
| Aug 12, 2025 | 13.30 | 13.60 | 13.25 | 13.56 | 13.42 | 2.11% | 200,421 |
| Aug 11, 2025 | 13.22 | 13.29 | 13.10 | 13.28 | 13.14 | 0.84% | 199,559 |
| Aug 8, 2025 | 12.73 | 13.34 | 12.72 | 13.17 | 13.03 | 3.95% | 374,084 |
| Aug 7, 2025 | 13.34 | 13.44 | 12.37 | 12.67 | 12.54 | 0.08% | 356,326 |
| Aug 6, 2025 | 12.69 | 12.82 | 12.50 | 12.66 | 12.53 | -0.24% | 174,945 |
| Aug 5, 2025 | 12.32 | 12.69 | 12.27 | 12.69 | 12.56 | 3.42% | 213,900 |
| Aug 1, 2025 | 12.28 | 12.35 | 12.12 | 12.27 | 12.14 | -0.49% | 140,343 |
| Jul 31, 2025 | 12.31 | 12.45 | 12.29 | 12.33 | 12.20 | -0.40% | 158,295 |
| Jul 30, 2025 | 12.63 | 12.79 | 12.33 | 12.38 | 12.21 | -2.06% | 176,721 |
| Jul 29, 2025 | 12.38 | 12.65 | 12.38 | 12.64 | 12.46 | 2.02% | 250,790 |
| Jul 28, 2025 | 12.39 | 12.45 | 12.33 | 12.39 | 12.22 | -0.56% | 167,731 |
| Jul 25, 2025 | 12.50 | 12.55 | 12.40 | 12.46 | 12.29 | -0.64% | 233,076 |
| Jul 24, 2025 | 12.69 | 12.69 | 12.51 | 12.54 | 12.36 | -1.26% | 234,615 |
| Jul 23, 2025 | 12.90 | 12.90 | 12.67 | 12.70 | 12.52 | -0.94% | 157,556 |
| Jul 22, 2025 | 13.00 | 13.00 | 12.76 | 12.82 | 12.64 | -0.85% | 186,497 |
| Jul 21, 2025 | 13.09 | 13.10 | 12.90 | 12.93 | 12.75 | 0.15% | 124,984 |
| Jul 18, 2025 | 13.16 | 13.20 | 12.91 | 12.91 | 12.73 | -2.42% | 208,903 |
| Jul 17, 2025 | 12.80 | 13.26 | 12.72 | 13.23 | 13.05 | 3.36% | 364,595 |
| Jul 16, 2025 | 13.09 | 13.10 | 12.72 | 12.80 | 12.62 | -1.77% | 377,466 |