Extendicare Inc. (EXE.TO) TSX

33.31

+1.33(+4.16%)

Updated at May 13 04:00PM

Currency In CAD

EXE.TO Historical Return

If you invested $1000 in Extendicare Inc. (EXE.TO) 10 years ago, it would be worth $7,027.43 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $5,460.66, while $1000 invested 1 year ago would be worth $2,392.96. This corresponds to total returns of 602.74%, 446.07%, 139.3%, respectively, with annualized returns of 21.53%, 40.4%, 139.3%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

EXE.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	32.16	33.31	33.31	33.44	31.99	349,949
May 12, 2026	31.84	31.98	31.98	32.5	31.64	248,974
May 11, 2026	33.96	31.81	31.81	34.14	31.67	536,199
May 08, 2026	31.87	33.44	33.44	35.62	31.73	1.19M
May 07, 2026	30	30.2	30.2	30.32	29.82	249,084
May 06, 2026	30.2	30.17	30.17	30.61	29.93	277,911
May 05, 2026	30.48	30.2	30.2	30.65	30.11	146,391
May 04, 2026	30.2	30.3	30.3	30.68	30.01	404,402
May 01, 2026	29.84	30.19	30.19	30.38	29.34	218,335
April 30, 2026	30.46	29.98	29.98	30.46	29.42	236,007
April 29, 2026	30.26	30.19	30.19	30.8	30.09	250,788
April 28, 2026	29.96	30.14	30.14	30.81	29.77	282,213
April 27, 2026	29.61	29.9	29.9	29.94	29.31	169,891
April 24, 2026	28.72	29.61	29.61	29.64	28.72	273,849
April 23, 2026	28.18	28.71	28.71	28.9	28.13	162,500
April 22, 2026	27.98	28.34	28.34	28.79	27.89	197,657
April 21, 2026	28.87	27.98	27.98	28.87	27.95	165,149
April 20, 2026	29.1	28.69	28.69	29.15	28.5	141,624
April 17, 2026	29.61	29.1	29.1	29.82	28.86	363,422
April 16, 2026	29.52	29.78	29.78	29.82	29.44	173,107
April 15, 2026	29.51	29.59	29.59	29.67	29.12	292,261
April 14, 2026	29.5	29.56	29.56	29.72	29.29	312,689
April 13, 2026	29.53	29.43	29.43	29.75	29.16	315,722
April 10, 2026	29.47	29.63	29.63	29.75	29.32	159,487
April 09, 2026	28.76	29.52	29.52	29.99	28.61	458,693
April 08, 2026	28.79	28.81	28.81	28.92	28.18	559,587
April 07, 2026	28.22	28.34	28.34	28.49	27.91	386,311
April 06, 2026	28.5	28.14	28.14	29.44	28.09	359,192
April 02, 2026	26.99	27.76	27.76	27.89	26.94	273,657
April 01, 2026	25.25	26.78	26.78	26.95	25.25	275,384
March 31, 2026	26.05	26.32	26.32	26.55	26.04	167,429
March 30, 2026	26.12	25.84	25.8	26.83	25.84	269,906
March 27, 2026	25.35	26.19	26.15	26.28	25.28	236,053
March 26, 2026	25.51	25.49	25.45	25.57	25.27	253,000
March 25, 2026	25.61	25.56	25.52	25.69	25.3	253,729
March 24, 2026	25.22	25.4	25.36	25.55	24.85	301,590
March 23, 2026	25.51	25.57	25.53	26.07	25.41	334,254
March 20, 2026	26.09	25.5	25.46	26.15	25.23	369,061
March 19, 2026	26.5	26.11	26.07	26.51	25.72	387,918
March 18, 2026	26.89	26.62	26.57	27.43	26.5	298,319
March 17, 2026	27	27.05	27	27.51	26.86	217,525
March 16, 2026	26.32	26.98	26.93	27.08	26.32	275,699
March 13, 2026	26.42	26.35	26.31	26.67	26.19	302,712
March 12, 2026	26.07	26.42	26.37	26.69	26.07	387,781
March 11, 2026	26.42	26.43	26.38	26.47	25.68	259,616
March 10, 2026	26.22	26.64	26.59	26.8	26.04	242,787
March 09, 2026	25.98	26.18	26.14	26.28	24.91	463,073
March 06, 2026	26.11	26.29	26.25	26.52	25.52	238,300
March 05, 2026	26.84	26.38	26.33	27.45	26.35	618,321
March 04, 2026	26.13	27.05	27	27.56	26.13	274,845
March 03, 2026	26.16	26.22	26.18	26.45	25.58	278,358
March 02, 2026	26.26	26.43	26.38	27.44	26.16	374,609
February 27, 2026	23.56	26.58	26.54	27.08	22.25	927,823
February 26, 2026	24.37	24.15	24.07	24.54	24.01	257,913
February 25, 2026	24.65	24.49	24.41	24.99	24.13	436,800
February 24, 2026	25.53	24.73	24.65	25.53	24.64	208,531
February 23, 2026	24.55	25.67	25.59	25.67	24.55	369,430
February 20, 2026	24.61	24.55	24.47	24.88	24.38	1.17M
February 19, 2026	24.87	24.62	24.54	24.92	24.3	349,500
February 18, 2026	24.91	24.83	24.75	25.13	24.72	297,215