Extendicare Inc (TSX:EXE)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 10, 2025	22.72	23.16	22.68	22.79	395,755	-0.08(-0.35%)
Dec 09, 2025	22.76	22.94	22.51	22.87	347,563	-0.11(-0.48%)
Dec 08, 2025	22.29	23.07	22.24	22.98	457,419	+0.65(+2.91%)
Dec 05, 2025	22.00	22.40	21.95	22.33	389,107	+0.25(+1.13%)
Dec 04, 2025	21.36	22.57	21.36	22.08	610,304	+1.09(+5.19%)
Dec 03, 2025	20.33	20.99	20.23	20.99	240,527	+0.55(+2.69%)
Dec 02, 2025	20.51	20.56	20.33	20.44	170,774	-0.09(-0.44%)
Dec 01, 2025	20.46	20.87	20.42	20.53	178,639	-0.02(-0.10%)
Nov 28, 2025	20.99	20.99	20.30	20.55	194,567	-0.44(-2.10%)
Nov 27, 2025	20.75	20.99	20.74	20.99	70,314	+0.16(+0.77%)
Nov 26, 2025	20.62	21.08	20.60	20.83	201,990	+0.10(+0.48%)
Nov 25, 2025	20.75	20.80	20.46	20.73	274,372	+0.07(+0.34%)
Nov 24, 2025	20.38	21.05	20.38	20.66	452,519	+0.41(+2.02%)
Nov 21, 2025	19.86	20.55	19.85	20.25	516,171	+0.31(+1.55%)
Nov 20, 2025	20.11	20.50	19.62	19.94	820,351	-0.61(-2.97%)
Nov 19, 2025	20.00	20.61	20.00	20.55	222,594	+0.46(+2.29%)
Nov 18, 2025	19.54	20.17	19.54	20.09	329,320	+0.33(+1.67%)
Nov 17, 2025	19.65	20.11	19.33	19.76	324,277	+0.12(+0.61%)
Nov 14, 2025	18.95	19.68	18.81	19.64	325,863	+0.46(+2.40%)
Nov 13, 2025	18.33	19.32	18.33	19.18	717,165	+0.74(+4.01%)
Nov 12, 2025	16.90	18.47	16.13	18.44	672,807	+2.50(+15.68%)
Nov 11, 2025	16.16	16.17	15.80	15.94	121,254	-0.20(-1.24%)
Nov 10, 2025	16.16	16.43	16.14	16.14	162,019	-0.03(-0.19%)
Nov 07, 2025	16.40	16.58	16.15	16.17	114,654	-0.27(-1.64%)
Nov 06, 2025	16.36	16.50	16.05	16.44	133,153	-0.03(-0.18%)
Nov 05, 2025	16.14	16.56	16.14	16.47	160,824	+0.34(+2.11%)
Nov 04, 2025	16.30	16.30	15.98	16.13	182,799	-0.18(-1.10%)
Nov 03, 2025	16.08	16.33	15.91	16.31	182,526	+0.25(+1.56%)
Oct 31, 2025	15.75	16.10	15.64	16.06	226,923	+0.24(+1.52%)
Oct 30, 2025	15.82	16.09	15.78	15.82	158,032	-0.08(-0.50%)
Oct 29, 2025	15.92	16.10	15.80	15.90	139,238	-0.04(-0.25%)
Oct 28, 2025	16.11	16.17	15.83	15.94	217,001	-0.23(-1.42%)
Oct 27, 2025	16.20	16.24	16.10	16.17	68,988	-0.05(-0.31%)
Oct 24, 2025	16.20	16.39	16.15	16.22	163,229	+0.14(+0.87%)
Oct 23, 2025	15.98	16.17	15.92	16.08	165,930	+0.06(+0.37%)
Oct 22, 2025	15.30	16.04	15.30	16.02	333,920	+0.66(+4.30%)
Oct 21, 2025	15.40	15.43	15.22	15.36	116,772	-0.05(-0.32%)
Oct 20, 2025	14.98	15.45	14.98	15.41	176,479	+0.44(+2.94%)
Oct 17, 2025	14.73	14.99	14.55	14.97	86,205	+0.16(+1.08%)
Oct 16, 2025	14.82	14.90	14.78	14.81	98,852	-0.01(-0.07%)
Oct 15, 2025	14.91	14.97	14.69	14.82	95,360	+0.08(+0.54%)
Oct 14, 2025	14.57	14.83	14.50	14.74	98,476	+0.14(+0.96%)
Oct 10, 2025				14.60	0	-0.06(-0.41%)
Oct 09, 2025	14.93	14.95	14.63	14.66	73,559	-0.19(-1.28%)
Oct 08, 2025	14.85	15.01	14.74	14.85	153,545	+0.01(+0.07%)
Oct 07, 2025	15.02	15.02	14.71	14.84	135,098	-0.16(-1.07%)
Oct 06, 2025	15.15	15.20	14.95	15.00	145,858	-0.20(-1.32%)
Oct 03, 2025	15.28	15.32	15.12	15.20	91,384	-0.02(-0.13%)
Oct 02, 2025	15.05	15.29	15.05	15.22	157,444	+0.06(+0.40%)