Indicators

Markets:

News

Extendicare Inc (TSX:EXE)

26.78 +2.63 (+10.89%)

Streaming Delayed Price Updated: 2:55 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2026	24.37	24.54	24.01	24.15	257,913	-0.34(-1.39%)
Feb 25, 2026	24.65	24.99	24.13	24.49	436,780	-0.24(-0.97%)
Feb 24, 2026	25.53	25.53	24.64	24.73	208,531	-0.94(-3.66%)
Feb 23, 2026	24.55	25.67	24.55	25.67	369,430	+1.12(+4.56%)
Feb 20, 2026	24.61	24.88	24.38	24.55	1,167,487	-0.07(-0.28%)
Feb 19, 2026	24.87	24.92	24.30	24.62	349,485	-0.21(-0.85%)
Feb 18, 2026	24.91	25.13	24.72	24.83	297,215	-0.20(-0.80%)
Feb 17, 2026	25.05	25.25	24.82	25.03	320,782	+0.04(+0.16%)
Feb 13, 2026				24.99	0	+0.33(+1.34%)
Feb 12, 2026	24.51	24.84	24.08	24.66	265,544	+0.16(+0.65%)
Feb 11, 2026	24.01	24.68	24.01	24.50	321,464	+0.47(+1.96%)
Feb 10, 2026	23.75	24.03	23.54	24.03	255,897	+0.28(+1.18%)
Feb 09, 2026	24.00	24.20	23.72	23.75	369,725	-0.24(-1.00%)
Feb 06, 2026	24.59	24.59	23.93	23.99	360,136	-0.22(-0.91%)
Feb 05, 2026	23.94	24.86	23.90	24.21	353,966	+0.32(+1.34%)
Feb 04, 2026	23.95	24.21	23.58	23.89	195,037	+0.07(+0.29%)
Feb 03, 2026	23.87	24.49	23.58	23.82	254,801	-0.07(-0.29%)
Feb 02, 2026	23.19	24.30	23.19	23.89	471,734	+0.70(+3.02%)
Jan 30, 2026	23.08	23.33	22.68	23.19	418,622	-0.14(-0.60%)
Jan 29, 2026	23.45	23.48	22.87	23.33	323,907	-0.07(-0.30%)
Jan 28, 2026	23.11	23.79	23.09	23.40	760,101	+0.30(+1.30%)
Jan 27, 2026	23.00	23.22	22.63	23.10	321,253	+0.35(+1.54%)
Jan 26, 2026	22.24	22.78	22.03	22.75	189,413	+0.54(+2.43%)
Jan 23, 2026	22.43	22.99	22.11	22.21	439,295	-0.36(-1.60%)
Jan 22, 2026	22.54	22.90	22.35	22.57	114,134	+0.07(+0.31%)
Jan 21, 2026	22.64	22.77	22.33	22.50	185,304	-0.11(-0.49%)
Jan 20, 2026	22.50	22.79	22.40	22.61	112,041	-0.04(-0.18%)
Jan 19, 2026	22.50	22.93	22.50	22.65	106,926	+0.11(+0.49%)
Jan 16, 2026	22.37	22.63	22.08	22.54	101,899	+0.26(+1.17%)
Jan 15, 2026	22.06	22.42	22.04	22.28	196,612	+0.13(+0.59%)
Jan 14, 2026	22.31	22.52	22.00	22.15	238,432	-0.18(-0.81%)
Jan 13, 2026	22.19	22.49	22.10	22.33	327,592	+0.21(+0.95%)
Jan 12, 2026	21.85	22.22	21.66	22.12	155,487	+0.23(+1.05%)
Jan 09, 2026	21.94	22.08	21.76	21.89	230,873	-0.11(-0.50%)
Jan 08, 2026	21.31	22.08	21.31	22.00	185,719	+0.61(+2.85%)
Jan 07, 2026	21.44	21.85	21.30	21.39	234,027	-0.20(-0.93%)
Jan 06, 2026	21.48	21.71	21.30	21.59	270,574	+0.03(+0.14%)
Jan 05, 2026	21.01	21.65	20.73	21.56	261,413	+0.48(+2.28%)
Jan 02, 2026	21.32	21.44	20.91	21.08	209,522	-0.27(-1.26%)
Dec 31, 2025				21.35	0	-0.05(-0.23%)
Dec 30, 2025	21.20	21.49	21.10	21.40	105,864	+0.16(+0.75%)
Dec 29, 2025	21.31	21.60	21.17	21.24	304,736	-0.08(-0.38%)
Dec 24, 2025				21.32	0	-0.48(-2.20%)
Dec 23, 2025	22.11	22.32	21.80	21.80	111,165	-0.42(-1.89%)
Dec 22, 2025	22.04	22.40	21.95	22.22	290,006	+0.15(+0.68%)
Dec 19, 2025	22.27	22.31	21.83	22.07	298,877	-0.28(-1.25%)
Dec 18, 2025	22.15	22.49	21.91	22.35	322,724	+0.36(+1.64%)
Dec 17, 2025	21.83	22.00	21.41	21.99	302,663	+0.04(+0.18%)
Dec 16, 2025	22.65	22.65	21.82	21.95	237,534	-0.75(-3.30%)
Dec 15, 2025	22.29	22.73	22.29	22.70	264,842	+0.34(+1.52%)
Dec 12, 2025	22.23	22.48	22.06	22.36	326,355	+0.13(+0.58%)
Dec 11, 2025	22.82	22.91	22.08	22.23	313,369	-0.56(-2.46%)
Dec 10, 2025	22.72	23.16	22.68	22.79	395,755	-0.08(-0.35%)
Dec 09, 2025	22.76	22.94	22.51	22.87	347,563	-0.11(-0.48%)
Dec 08, 2025	22.29	23.07	22.24	22.98	457,419	+0.65(+2.91%)
Dec 05, 2025	22.00	22.40	21.95	22.33	389,107	+0.25(+1.13%)
Dec 04, 2025	21.36	22.57	21.36	22.08	610,304	+1.09(+5.19%)
Dec 03, 2025	20.33	20.99	20.23	20.99	240,527	+0.55(+2.69%)
Dec 02, 2025	20.51	20.56	20.33	20.44	170,774	-0.09(-0.44%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.