Extendicare Inc. (TSX:EXE)
Canada · Delayed Price · Currency is CAD 22.15
-0.18 (-0.81%)
At close: Jan 14, 2026
Extendicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 22.31 | 22.52 | 22.06 | 22.06 | - | -1.21% | 175,454 |
| Jan 13, 2026 | 22.19 | 22.49 | 22.10 | 22.33 | 22.33 | 0.95% | 327,592 |
| Jan 12, 2026 | 21.85 | 22.22 | 21.66 | 22.12 | 22.12 | 1.05% | 155,487 |
| Jan 9, 2026 | 21.94 | 22.08 | 21.76 | 21.89 | 21.89 | -0.50% | 204,873 |
| Jan 8, 2026 | 21.31 | 22.08 | 21.31 | 22.00 | 22.00 | 2.85% | 185,719 |
| Jan 7, 2026 | 21.44 | 21.85 | 21.30 | 21.39 | 21.39 | -0.93% | 234,027 |
| Jan 6, 2026 | 21.48 | 21.71 | 21.30 | 21.59 | 21.59 | 0.14% | 270,574 |
| Jan 5, 2026 | 21.01 | 21.65 | 20.73 | 21.56 | 21.56 | 2.28% | 261,413 |
| Jan 2, 2026 | 21.32 | 21.44 | 20.91 | 21.08 | 21.08 | -1.26% | 209,322 |
| Dec 31, 2025 | 21.40 | 21.41 | 21.20 | 21.35 | 21.35 | -0.23% | 125,990 |
| Dec 30, 2025 | 21.20 | 21.49 | 21.10 | 21.40 | 21.36 | 0.75% | 105,864 |
| Dec 29, 2025 | 21.31 | 21.60 | 21.17 | 21.24 | 21.20 | -0.38% | 304,736 |
| Dec 24, 2025 | 21.80 | 21.85 | 21.31 | 21.32 | 21.28 | -2.20% | 93,239 |
| Dec 23, 2025 | 22.11 | 22.32 | 21.80 | 21.80 | 21.76 | -1.89% | 111,165 |
| Dec 22, 2025 | 22.04 | 22.40 | 21.95 | 22.22 | 22.18 | 0.68% | 289,806 |
| Dec 19, 2025 | 22.27 | 22.31 | 21.83 | 22.07 | 22.03 | -1.25% | 298,877 |
| Dec 18, 2025 | 22.15 | 22.49 | 21.91 | 22.35 | 22.31 | 1.64% | 322,724 |
| Dec 17, 2025 | 21.83 | 22.00 | 21.41 | 21.99 | 21.95 | 0.18% | 302,663 |
| Dec 16, 2025 | 22.65 | 22.65 | 21.82 | 21.95 | 21.91 | -3.30% | 237,534 |
| Dec 15, 2025 | 22.29 | 22.73 | 22.29 | 22.70 | 22.66 | 1.52% | 264,842 |
| Dec 12, 2025 | 22.23 | 22.48 | 22.06 | 22.36 | 22.32 | 0.58% | 326,355 |
| Dec 11, 2025 | 22.82 | 22.91 | 22.08 | 22.23 | 22.19 | -2.46% | 313,369 |
| Dec 10, 2025 | 22.72 | 23.16 | 22.68 | 22.79 | 22.75 | -0.35% | 395,755 |
| Dec 9, 2025 | 22.76 | 22.94 | 22.51 | 22.87 | 22.83 | -0.48% | 347,563 |
| Dec 8, 2025 | 22.29 | 23.07 | 22.24 | 22.98 | 22.93 | 2.91% | 457,419 |
| Dec 5, 2025 | 22.00 | 22.40 | 21.95 | 22.33 | 22.29 | 1.13% | 389,107 |
| Dec 4, 2025 | 21.36 | 22.57 | 21.36 | 22.08 | 22.04 | 5.19% | 610,304 |
| Dec 3, 2025 | 20.33 | 20.99 | 20.23 | 20.99 | 20.95 | 2.69% | 240,527 |
| Dec 2, 2025 | 20.51 | 20.56 | 20.33 | 20.44 | 20.40 | -0.44% | 170,774 |
| Dec 1, 2025 | 20.46 | 20.87 | 20.42 | 20.53 | 20.49 | -0.10% | 178,639 |
| Nov 28, 2025 | 20.99 | 20.99 | 20.30 | 20.55 | 20.51 | -2.10% | 194,567 |
| Nov 27, 2025 | 20.75 | 20.99 | 20.74 | 20.99 | 20.91 | 0.77% | 70,314 |
| Nov 26, 2025 | 20.62 | 21.08 | 20.60 | 20.83 | 20.75 | 0.48% | 201,990 |
| Nov 25, 2025 | 20.75 | 20.80 | 20.46 | 20.73 | 20.65 | 0.34% | 274,372 |
| Nov 24, 2025 | 20.38 | 21.05 | 20.38 | 20.66 | 20.58 | 2.02% | 452,519 |
| Nov 21, 2025 | 19.86 | 20.55 | 19.85 | 20.25 | 20.17 | 1.55% | 516,171 |
| Nov 20, 2025 | 20.11 | 20.50 | 19.62 | 19.94 | 19.86 | -2.97% | 820,351 |
| Nov 19, 2025 | 20.00 | 20.61 | 20.00 | 20.55 | 20.47 | 2.29% | 222,594 |
| Nov 18, 2025 | 19.54 | 20.17 | 19.54 | 20.09 | 20.01 | 1.67% | 329,320 |
| Nov 17, 2025 | 19.65 | 20.11 | 19.33 | 19.76 | 19.68 | 0.61% | 324,277 |
| Nov 14, 2025 | 18.95 | 19.68 | 18.81 | 19.64 | 19.56 | 2.40% | 325,863 |
| Nov 13, 2025 | 18.33 | 19.32 | 18.33 | 19.18 | 19.10 | 4.01% | 716,665 |
| Nov 12, 2025 | 16.90 | 18.47 | 16.13 | 18.44 | 18.37 | 15.68% | 672,807 |
| Nov 11, 2025 | 16.16 | 16.17 | 15.80 | 15.94 | 15.88 | -1.24% | 121,254 |
| Nov 10, 2025 | 16.16 | 16.43 | 16.14 | 16.14 | 16.08 | -0.19% | 161,919 |
| Nov 7, 2025 | 16.40 | 16.58 | 16.15 | 16.17 | 16.11 | -1.64% | 114,654 |
| Nov 6, 2025 | 16.36 | 16.50 | 16.05 | 16.44 | 16.37 | -0.18% | 132,653 |
| Nov 5, 2025 | 16.14 | 16.56 | 16.14 | 16.47 | 16.40 | 2.11% | 160,124 |
| Nov 4, 2025 | 16.30 | 16.30 | 15.98 | 16.13 | 16.07 | -1.10% | 182,799 |
| Nov 3, 2025 | 16.08 | 16.33 | 15.91 | 16.31 | 16.25 | 1.56% | 181,726 |