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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Extendicare Inc. (EXE.TO) TSX