Skip to main content
Extendicare Inc. (TSX:EXE)
Canada flag Canada · Delayed Price · Currency is CAD
30.75
+0.61 (2.02%)
Apr 29, 2026, 10:15 AM EST

Extendicare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202630.2630.3330.0930.32-0.60%12,482
Apr 28, 202629.9630.8129.7730.1430.140.80%282,213
Apr 27, 202629.6129.9429.3129.9029.900.98%169,891
Apr 24, 202628.7229.6428.7229.6129.613.13%270,049
Apr 23, 202628.1828.9028.1328.7128.711.31%162,500
Apr 22, 202627.9828.7927.8928.3428.341.29%197,657
Apr 21, 202628.8728.8727.9527.9827.98-2.47%165,149
Apr 20, 202629.1029.1528.5028.6928.69-1.41%141,624
Apr 17, 202629.6129.8228.8629.1029.10-2.28%363,422
Apr 16, 202629.5229.8229.4429.7829.780.64%173,107
Apr 15, 202629.5129.6729.1229.5929.590.10%270,861
Apr 14, 202629.5029.7229.2929.5629.560.44%301,389
Apr 13, 202629.5329.7529.1629.4329.43-0.67%315,722
Apr 10, 202629.4729.7529.3229.6329.630.37%159,487
Apr 9, 202628.7629.9928.6129.5229.522.46%464,193
Apr 8, 202628.7928.9228.1828.8128.811.66%559,587
Apr 7, 202628.2228.4927.9128.3428.340.71%386,311
Apr 6, 202628.5029.4428.0928.1428.141.37%359,192
Apr 2, 202626.9927.8926.9427.7627.763.66%273,657
Apr 1, 202625.2526.9525.2526.7826.781.75%275,384
Mar 31, 202626.0526.5526.0426.3226.321.86%185,129
Mar 30, 202626.1226.8325.8425.8425.80-1.34%269,906
Mar 27, 202625.3526.2825.2826.1926.152.75%236,053
Mar 26, 202625.5125.5725.2725.4925.45-0.27%276,000
Mar 25, 202625.6125.6925.3025.5625.520.63%263,829
Mar 24, 202625.2225.5524.8525.4025.36-0.66%301,590
Mar 23, 202625.5126.0725.4125.5725.530.27%334,254
Mar 20, 202626.0926.1525.2325.5025.46-2.34%369,061
Mar 19, 202626.5026.5125.7226.1126.07-1.92%392,818
Mar 18, 202626.8927.4326.5026.6226.57-1.59%298,319
Mar 17, 202627.0027.5126.8627.0527.000.26%222,325
Mar 16, 202626.3227.0826.3226.9826.932.39%287,799
Mar 13, 202626.4226.6726.1926.3526.31-0.26%302,712
Mar 12, 202626.0726.6926.0726.4226.37-0.04%412,281
Mar 11, 202626.4226.4725.6826.4326.38-0.79%275,816
Mar 10, 202626.2226.8026.0426.6426.591.76%242,787
Mar 9, 202625.9826.2824.9126.1826.14-0.42%463,073
Mar 6, 202626.1126.5225.5226.2926.25-0.34%238,262
Mar 5, 202626.8427.4526.3526.3826.33-2.48%618,321
Mar 4, 202626.1327.5626.1327.0527.003.17%307,369
Mar 3, 202626.1626.4525.5826.2226.18-0.79%295,230
Mar 2, 202626.2627.4426.1626.4326.38-0.56%374,609
Feb 27, 202623.5627.0822.2526.5826.5310.06%927,823
Feb 26, 202624.3724.5424.0124.1524.07-1.39%257,913
Feb 25, 202624.6524.9924.1324.4924.41-0.97%436,780
Feb 24, 202625.5325.5324.6424.7324.64-3.66%208,531
Feb 23, 202624.5525.6724.5525.6725.584.56%369,430
Feb 20, 202624.6124.8824.3824.5524.47-0.28%1,167,487
Feb 19, 202624.8724.9224.3024.6224.54-0.85%349,485
Feb 18, 202624.9125.1324.7224.8324.74-0.80%297,215
Feb 17, 202625.0525.2524.8225.0324.940.16%320,782
Feb 13, 202624.6125.1924.6124.9924.901.34%346,795
Feb 12, 202624.5124.8424.0824.6624.580.65%265,544
Feb 11, 202624.0124.6824.0124.5024.421.96%321,464
Feb 10, 202623.7524.0323.5424.0323.951.18%255,897
Feb 9, 202624.0024.2023.7223.7523.67-1.00%369,025
Feb 6, 202624.5924.5923.9323.9923.91-0.91%360,136
Feb 5, 202623.9424.8623.9024.2124.131.34%353,966
Feb 4, 202623.9524.2123.5823.8923.810.29%195,037
Feb 3, 202623.8724.4923.5823.8223.74-0.29%254,801
Feb 2, 202623.1924.3023.1923.8923.813.02%471,734
Jan 30, 202623.0823.3322.6823.1923.11-0.60%418,622
Jan 29, 202623.4523.4822.8723.3323.21-0.30%323,907
Jan 28, 202623.1123.7923.0923.4023.281.30%760,101
Jan 27, 202623.0023.2222.6323.1022.981.54%321,053
Jan 26, 202622.2422.7822.0322.7522.632.43%189,413
Jan 23, 202622.4322.9922.1122.2122.09-1.60%439,295
Jan 22, 202622.5422.9022.3522.5722.450.31%114,134
Jan 21, 202622.6422.7722.3322.5022.38-0.49%185,304
Jan 20, 202622.5022.7922.4022.6122.49-0.18%112,041
Jan 19, 202622.5022.9322.5022.6522.530.49%106,426
Jan 16, 202622.3722.6322.0822.5422.421.17%101,899
Jan 15, 202622.0622.4222.0422.2822.160.59%196,612
Jan 14, 202622.3122.5222.0022.1522.03-0.81%238,132
Jan 13, 202622.1922.4922.1022.3322.210.95%327,592
Jan 12, 202621.8522.2221.6622.1222.001.05%155,487
Jan 9, 202621.9422.0821.7621.8921.78-0.50%230,873
Jan 8, 202621.3122.0821.3122.0021.882.85%185,719
Jan 7, 202621.4421.8521.3021.3921.28-0.93%234,027
Jan 6, 202621.4821.7121.3021.5921.480.14%270,274
Jan 5, 202621.0121.6520.7321.5621.452.28%261,413
Jan 2, 202621.3221.4420.9121.0820.97-1.26%209,322
Dec 31, 202521.4021.4121.2021.3521.24-0.23%125,990
Dec 30, 202521.2021.4921.1021.4021.250.75%105,864
Dec 29, 202521.3121.6021.1721.2421.09-0.38%304,736
Dec 24, 202521.8021.8521.3121.3221.17-2.20%93,239
Dec 23, 202522.1122.3221.8021.8021.64-1.89%111,165
Dec 22, 202522.0422.4021.9522.2222.060.68%289,806
Dec 19, 202522.2722.3121.8322.0721.91-1.25%298,877
Dec 18, 202522.1522.4921.9122.3522.191.64%322,724
Dec 17, 202521.8322.0021.4121.9921.830.18%302,663
Dec 16, 202522.6522.6521.8221.9521.79-3.30%237,534
Dec 15, 202522.2922.7322.2922.7022.541.52%264,842
Dec 12, 202522.2322.4822.0622.3622.200.58%326,355
Dec 11, 202522.8222.9122.0822.2322.07-2.46%313,369
Dec 10, 202522.7223.1622.6822.7922.63-0.35%395,755
Dec 9, 202522.7622.9422.5122.8722.71-0.48%347,563
Dec 8, 202522.2923.0722.2422.9822.812.91%457,419
Dec 5, 202522.0022.4021.9522.3322.171.13%389,107
Dec 4, 202521.3622.5721.3622.0821.925.19%610,304