Extendicare Inc. - EXE.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.61	24.55	24.55	24.88	24.38	1.17M
February 19, 2026	24.87	24.62	24.62	24.92	24.3	349,500
February 18, 2026	24.91	24.83	24.83	25.13	24.72	297,215
February 17, 2026	25.05	25.03	25.03	25.25	24.82	320,800
February 13, 2026	24.61	24.99	24.99	25.19	24.61	346,800
February 12, 2026	24.51	24.66	24.66	24.84	24.08	265,544
February 11, 2026	24.01	24.5	24.5	24.68	24.01	321,500
February 10, 2026	23.75	24.03	24.03	24.03	23.54	255,900
February 09, 2026	24	23.75	23.75	24.2	23.72	369,025
February 06, 2026	24.59	23.99	23.99	24.59	23.93	360,136
February 05, 2026	23.94	24.21	24.21	24.86	23.9	354,000
February 04, 2026	23.95	23.89	23.89	24.21	23.58	195,037
February 03, 2026	23.87	23.82	23.82	24.49	23.58	254,801
February 02, 2026	23.19	23.89	23.89	24.3	23.19	471,734
January 30, 2026	23.08	23.19	23.19	23.33	22.68	418,622
January 29, 2026	23.45	23.33	23.29	23.48	22.87	323,907
January 28, 2026	23.11	23.4	23.36	23.79	23.09	760,101
January 27, 2026	23	23.1	23.06	23.22	22.63	321,100
January 26, 2026	22.24	22.75	22.71	22.78	22.03	189,413
January 23, 2026	22.43	22.21	22.17	22.99	22.11	439,300
January 22, 2026	22.54	22.57	22.57	22.9	22.35	114,134
January 21, 2026	22.64	22.5	22.5	22.77	22.33	185,304
January 20, 2026	22.5	22.61	22.61	22.79	22.4	112,041
January 19, 2026	22.5	22.65	22.65	22.93	22.5	106,622
January 16, 2026	22.37	22.54	22.54	22.63	22.08	101,900
January 15, 2026	22.06	22.28	22.28	22.42	22.04	196,612
January 14, 2026	22.31	22.15	22.15	22.52	22	237,561
January 13, 2026	22.19	22.33	22.33	22.49	22.1	327,600
January 12, 2026	21.85	22.12	22.12	22.22	21.66	155,500
January 09, 2026	21.94	21.89	21.89	22.08	21.76	230,900
January 08, 2026	21.31	22	22	22.08	21.31	185,719
January 07, 2026	21.44	21.39	21.39	21.85	21.3	234,027
January 06, 2026	21.48	21.59	21.59	21.71	21.3	270,300
January 05, 2026	21.01	21.56	21.56	21.65	20.73	261,413
January 02, 2026	21.32	21.08	21.08	21.44	20.91	209,322
December 31, 2025	21.4	21.35	21.35	21.41	21.2	126,000
December 30, 2025	21.2	21.4	21.36	21.49	21.1	105,900
December 29, 2025	21.31	21.24	21.2	21.6	21.17	304,736
December 23, 2025	22.11	21.8	21.8	22.32	21.8	111,200
December 22, 2025	22.04	22.22	22.22	22.4	21.95	289,806
December 19, 2025	22.27	22.07	22.07	22.31	21.83	298,900
December 18, 2025	22.15	22.35	22.35	22.49	21.91	322,724
December 17, 2025	21.83	21.99	21.99	22	21.41	302,700
December 16, 2025	22.65	21.95	21.95	22.65	21.82	237,534
December 15, 2025	22.29	22.7	22.7	22.73	22.29	264,842
December 12, 2025	22.23	22.36	22.36	22.48	22.06	326,355
December 11, 2025	22.82	22.23	22.23	22.91	22.08	313,400
December 10, 2025	22.72	22.79	22.79	23.16	22.68	395,800
December 09, 2025	22.76	22.87	22.87	22.94	22.51	347,600
December 08, 2025	22.29	22.98	22.98	23.07	22.24	457,419
December 05, 2025	22	22.33	22.33	22.4	21.95	389,107
December 04, 2025	21.36	22.08	22.08	22.57	21.36	610,304
December 03, 2025	20.33	20.99	20.99	20.99	20.23	240,500
December 02, 2025	20.51	20.44	20.44	20.56	20.33	170,800
December 01, 2025	20.46	20.53	20.53	20.87	20.42	178,639
November 28, 2025	20.99	20.55	20.55	20.99	20.3	194,600
November 27, 2025	20.75	20.99	20.95	20.99	20.74	70,314
November 26, 2025	20.62	20.83	20.83	21.08	20.6	202,000
November 25, 2025	20.75	20.73	20.73	20.8	20.46	274,400
November 24, 2025	20.38	20.66	20.66	21.05	20.38	452,519

Extendicare Inc. (EXE.TO) TSX