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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	13.19	13.22	13.22	13.3	13.12	123,190
September 08, 2025	13.11	13.18	13.18	13.22	12.95	87,300
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

Extendicare Inc. (EXE.TO) TSX