Try Fund Library Premium

For Free with a 30 day trial!

Gain access to

  • Unlimited Watchlists
  • Advanced Search Filtering
  • Fund Comparisons
  • Portfolio Scenarios
  • Customizable PDF Reports

Extendicare Inc. (EXE : TSX)

Sector: Healthcare

Close
(08-08-2025)
$13.17
Change
$0.50 (3.95%)
Volume 374,084
Open $12.73
Day Range $12.72 - $13.34
52 Week Low $7.49
52 Week High $15.24
Annual Yield 3.72%
Annual Dividend $0.49
Last Dividend (07-31-2025) $0.04
Industry Sector Healthcare
Quoted Market Value $1,103,881,862
Shares Outstanding 83,817,909
Book Value per Share $8.50
Earnings per Share $0.92
Period
Created with Highcharts 10.3.3Closing PriceVolumeJan 2016Jan 2017Jan 2018Jan 2019Jan 2020Jan 2021Jan 2022Jan 2023Jan 2024Jan 2025Sep 2024Sep 2024Oct 2024Nov 2024Dec 2024Jan 2025Feb 2025Mar 2025Apr 2025May 2025Jun 2025Jul 2025Aug 20252016-01-012018-01-012020-01-012022-01-012024-01-01$10.00$0.00$5.00$15.00$6.00$8.00$12.00$14.00$16.00025,000,00050,000,0001,000,0002,000,000Period
Created with Highcharts 10.3.3Jan 2016Jan 2017Jan 2018Jan 2019Jan 2020Jan 2021Jan 2022Jan 2023Jan 2024Jan 2025Sep 2024Sep 2024Oct 2024Nov 2024Dec 2024Jan 2025Feb 2025Mar 2025Apr 2025May 2025Jun 2025Jul 2025Aug 20252016-01-012018-01-012020-01-012022-01-012024-01-01-50%-25%0%25%50%75%100%Period

Legend

Extendicare Inc.

Compare Options


Pricing History (Last 30 Days)

Pricing History
Date Close Change
August 08, 2025 13.17
$0.50 (3.95%)
August 07, 2025 12.67
$0.01 (0.08%)
August 06, 2025 12.66
-$0.03 (-0.24%)
August 05, 2025 12.69
$0.42 (3.42%)
August 04, 2025 12.27
$0.00 (0.00%)
August 01, 2025 12.27
-$0.06 (-0.49%)
July 31, 2025 12.33
-$0.05 (-0.40%)
July 30, 2025 12.38
-$0.26 (-2.06%)
July 29, 2025 12.64
$0.25 (2.02%)
July 28, 2025 12.39
-$0.07 (-0.56%)
July 25, 2025 12.46
-$0.08 (-0.64%)
July 24, 2025 12.54
-$0.16 (-1.26%)
July 23, 2025 12.70
-$0.12 (-0.94%)
July 22, 2025 12.82
-$0.11 (-0.85%)
July 21, 2025 12.93
$0.02 (0.15%)
July 18, 2025 12.91
-$0.32 (-2.42%)
July 17, 2025 13.23
$0.43 (3.36%)
July 16, 2025 12.80
-$0.23 (-1.77%)
July 15, 2025 13.03
-$0.17 (-1.27%)
July 14, 2025 13.24
$0.02 (0.15%)
July 11, 2025 13.22
-$0.03 (-0.23%)
July 10, 2025 13.25
-$0.39 (-2.86%)
July 09, 2025 13.64
$0.23 (1.72%)
July 08, 2025 13.41
$0.03 (0.22%)
July 07, 2025 13.38
-$0.32 (-2.34%)
July 04, 2025 13.70
-$0.07 (-0.51%)
July 03, 2025 13.77
-$0.10 (-0.72%)
July 02, 2025 13.87
-$0.27 (-1.91%)
July 01, 2025 14.14
$0.00 (0.00%)
June 30, 2025 14.14
$0.29 (2.09%)

Funds holding this stock

Try Fund Library Premium

For Free with a 30 day trial!

Gain access to

  • Unlimited Watchlists
  • Advanced Search Filtering
  • Fund Comparisons
  • Portfolio Scenarios
  • Customizable PDF Reports