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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	12.93	13.11	13.11	13.14	12.93	87,600
September 04, 2025	12.96	12.99	12.99	13.04	12.89	56,100
September 03, 2025	12.83	12.96	12.96	13	12.82	80,034
September 02, 2025	12.89	12.93	12.93	12.95	12.64	83,406
August 29, 2025	12.94	13.02	13.02	13.17	12.92	120,500
August 28, 2025	13.09	13.01	12.97	13.13	12.98	78,000
August 27, 2025	12.89	13.1	13.06	13.16	12.85	137,148
August 26, 2025	13.02	12.91	12.87	13.08	12.89	123,500
August 25, 2025	13.16	13.07	13.03	13.23	13.04	102,200
August 22, 2025	13.17	13.31	13.27	13.36	13.11	115,300
August 21, 2025	13.29	13.11	13.07	13.29	13.06	77,200
August 20, 2025	13.27	13.19	13.15	13.33	13.13	105,000
August 19, 2025	13.53	13.3	13.26	13.53	13.27	107,043
August 18, 2025	13.39	13.5	13.5	13.6	13.36	187,894
August 15, 2025	13.54	13.39	13.39	13.54	13.31	299,400
August 14, 2025	13.49	13.48	13.48	13.6	13.29	177,908
August 13, 2025	13.62	13.46	13.46	13.62	13.41	143,300
August 12, 2025	13.3	13.56	13.56	13.6	13.25	200,421
August 11, 2025	13.22	13.28	13.28	13.29	13.1	199,600
August 08, 2025	12.73	13.17	13.17	13.34	12.72	374,100
August 07, 2025	13.34	12.67	12.67	13.44	12.37	356,326
August 06, 2025	12.69	12.66	12.66	12.82	12.5	174,945
August 05, 2025	12.32	12.69	12.69	12.69	12.27	213,900
August 01, 2025	12.28	12.27	12.27	12.35	12.12	140,343
July 31, 2025	12.31	12.33	12.33	12.45	12.29	158,300
July 30, 2025	12.63	12.38	12.38	12.79	12.33	176,721
July 29, 2025	12.38	12.64	12.64	12.65	12.38	250,800
July 28, 2025	12.39	12.39	12.39	12.45	12.33	167,731
July 25, 2025	12.5	12.46	12.46	12.55	12.4	233,100
July 24, 2025	12.69	12.54	12.54	12.69	12.51	234,615
July 23, 2025	12.9	12.7	12.7	12.9	12.67	157,600
July 22, 2025	13	12.82	12.82	13	12.76	186,500
July 21, 2025	13.09	12.93	12.93	13.1	12.9	125,000
July 18, 2025	13.16	12.91	12.91	13.2	12.91	208,903
July 17, 2025	12.8	13.23	13.23	13.26	12.72	364,600
July 16, 2025	13.09	12.8	12.8	13.1	12.72	377,500
July 15, 2025	13.24	13.03	13.03	13.26	13.01	97,900
July 14, 2025	13.22	13.24	13.24	13.33	13.2	114,200
July 11, 2025	13.26	13.22	13.22	13.34	13.18	128,332
July 10, 2025	13.61	13.25	13.25	13.61	13.24	221,316
July 09, 2025	13.53	13.64	13.64	13.75	13.51	288,109
July 08, 2025	13.34	13.41	13.41	13.48	13.28	259,747
July 07, 2025	13.65	13.38	13.38	13.65	13.35	184,700
July 04, 2025	13.82	13.7	13.7	13.82	13.64	111,140
July 03, 2025	13.96	13.77	13.77	13.96	13.76	92,600
July 02, 2025	14.08	13.87	13.87	14.09	13.65	240,039
June 30, 2025	13.94	14.14	14.14	14.18	13.94	311,443
June 27, 2025	13.85	13.85	13.81	14	13.79	187,300
June 26, 2025	13.91	13.81	13.77	13.92	13.77	210,200
June 25, 2025	14.04	13.93	13.89	14.04	13.85	197,100
June 24, 2025	14.09	14	13.96	14.17	13.97	124,113
June 23, 2025	14.02	14.08	14.04	14.16	14.02	121,100
June 20, 2025	14.13	14.06	14.06	14.18	13.95	185,000
June 19, 2025	14.16	14.05	14.05	14.16	14	44,236
June 18, 2025	14.14	14.13	14.13	14.21	14.08	87,004
June 17, 2025	14	14.17	14.17	14.31	14	112,900
June 16, 2025	14.16	14.08	14.08	14.32	14.06	109,824
June 13, 2025	14.29	14.18	14.18	14.29	14.1	76,228
June 12, 2025	14.11	14.32	14.32	14.33	14.1	140,300
June 11, 2025	14.19	14.13	14.13	14.32	14.1	124,128

Extendicare Inc. (EXE.TO) TSX