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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	19.86	20.25	20.25	20.55	19.85	516,200
November 20, 2025	20.11	19.94	19.94	20.5	19.62	820,400
November 19, 2025	20	20.55	20.55	20.61	20	222,600
November 18, 2025	19.54	20.09	20.09	20.17	19.54	329,320
November 17, 2025	19.65	19.76	19.76	20.11	19.33	324,300
November 14, 2025	18.95	19.64	19.64	19.68	18.81	325,900
November 13, 2025	18.33	19.18	19.18	19.32	18.33	716,700
November 12, 2025	16.9	18.44	18.44	18.47	16.13	672,807
November 11, 2025	16.16	15.94	15.94	16.17	15.8	121,300
November 10, 2025	16.16	16.14	16.14	16.43	16.14	161,919
November 07, 2025	16.4	16.17	16.17	16.58	16.15	114,700
November 06, 2025	16.36	16.44	16.44	16.5	16.05	133,153
November 05, 2025	16.14	16.47	16.47	16.56	16.14	160,824
November 04, 2025	16.3	16.13	16.13	16.3	15.98	182,800
November 03, 2025	16.08	16.31	16.31	16.33	15.91	181,726
October 31, 2025	15.75	16.06	16.06	16.1	15.64	226,923
October 30, 2025	15.82	15.82	15.82	16.09	15.78	157,932
October 29, 2025	15.92	15.9	15.9	16.1	15.8	139,238
October 28, 2025	16.11	15.94	15.94	16.17	15.83	217,001
October 27, 2025	16.2	16.17	16.17	16.24	16.1	69,000
October 24, 2025	16.2	16.22	16.22	16.39	16.15	163,229
October 23, 2025	15.98	16.08	16.08	16.17	15.92	165,930
October 22, 2025	15.3	16.02	16.02	16.04	15.3	333,920
October 21, 2025	15.4	15.36	15.36	15.43	15.22	116,700
October 20, 2025	14.98	15.41	15.41	15.45	14.98	176,500
October 17, 2025	14.73	14.97	14.97	14.99	14.55	86,205
October 16, 2025	14.82	14.81	14.81	14.9	14.78	98,900
October 15, 2025	14.91	14.82	14.82	14.97	14.69	95,400
October 14, 2025	14.57	14.74	14.74	14.83	14.5	98,300
October 10, 2025	14.61	14.6	14.6	14.72	14.46	105,500
October 09, 2025	14.93	14.66	14.66	14.95	14.63	73,600
October 08, 2025	14.85	14.85	14.85	15.01	14.74	153,545
October 07, 2025	15.02	14.84	14.84	15.02	14.71	135,100
October 06, 2025	15.15	15	15	15.2	14.95	145,900
October 03, 2025	15.28	15.2	15.2	15.32	15.12	91,400
October 02, 2025	15.05	15.22	15.22	15.29	15.05	157,051
October 01, 2025	14.9	15.16	15.16	15.21	14.9	153,608
September 30, 2025	15.14	14.87	14.87	15.21	14.86	258,130
September 29, 2025	15.01	15.12	15.12	15.16	14.82	289,526
September 26, 2025	14.43	15.12	15.12	15.16	14.43	399,500
September 25, 2025	14.25	14.41	14.41	14.43	14.22	315,043
September 24, 2025	14.32	14.25	14.25	14.39	14.15	272,200
September 23, 2025	14.07	14.28	14.28	14.38	13.95	330,742
September 22, 2025	13.58	14.07	14.07	14.19	13.42	357,703
September 19, 2025	13.45	13.42	13.42	13.45	13.3	124,400
September 18, 2025	13.34	13.36	13.36	13.53	13.27	130,300
September 17, 2025	13.11	13.38	13.38	13.51	13.1	326,600
September 16, 2025	13.32	13.14	13.14	13.34	13.02	130,800
September 15, 2025	13.28	13.31	13.31	13.39	13.21	123,300
September 12, 2025	13.1	13.28	13.28	13.28	13.03	134,200
September 11, 2025	12.99	13.16	13.16	13.16	12.84	207,420
September 10, 2025	13.2	12.94	12.94	13.2	12.91	172,800

Extendicare Inc. (EXE.TO) TSX