Stock listing
TSX:EXE Extendicare Inc. Stock
Home listing (TSX) of Extendicare Inc.
Follow Extendicare Inc. into a list and get an email when it puts out news.
Share price · TSX:EXE
$26.57 CAD -0.19 (-0.7%)
Close on Oct 30, 2026
- Day range
- $26.32 – $26.86 CADOct 30, 2026
- Volume
- 825,259 sharesOct 30, 2026
- Market cap
- $2.53B CADAt the close on Oct 30, 2026 · price × 95.05M shares outstanding
- 52-week range
- $15.64 – $39.14 CADLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $17.86M CADMedian day 463,250 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| TSX:EXE · Home | $26.57 CAD | -0.19 (-0.7%) | 825,259 | $26.34 | $26.86 | $26.32 | $26.76 | Close on Oct 30, 2026 |
| OTC:EXETF | $19.72 USD | -0.12 (-0.6%) | — | $19.72 | $19.72 | $19.72 | $19.84 | Close on Oct 27, 2026 |
| LSE:0S9E | $26.88 CAD | -0.92 (-3.3%) | 11 | $27.39 | $27.39 | $26.86 | $27.80 | Close on Oct 27, 2026 |
| Frankfurt:5XE | €16.90 EUR | -0.20 (-1.2%) | — | €16.90 | €16.90 | €16.90 | €17.10 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TSX:EXE · CAD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $26.57 | -0.19 | -0.7% | $26.34 | $26.86 | $26.32 | 825,259 | |
| $26.76 | +0.46 | +1.7% | $26.47 | $27.08 | $26.46 | 613,877 | |
| $26.30 | -0.60 | -2.2% | $26.78 | $26.99 | $26.13 | 682,099 | |
| $26.90 | -0.22 | -0.8% | $27.16 | $27.47 | $26.69 | 482,340 | |
| $27.12 | -0.61 | -2.2% | $27.65 | $28.05 | $27.00 | 227,324 | |
| $27.73 | +0.01 | 0.0% | $27.67 | $28.15 | $27.29 | 342,757 | |
| $27.72 | +0.64 | +2.4% | $26.93 | $28.04 | $26.71 | 525,000 | |
| $27.08 | -0.40 | -1.5% | $27.41 | $27.41 | $26.66 | 507,300 | |
| $27.48 | +0.56 | +2.1% | $26.87 | $27.59 | $26.65 | 309,700 | |
| $26.92 | +0.07 | +0.3% | $26.69 | $27.31 | $26.37 | 648,200 | |
| $26.85 | -0.41 | -1.5% | $27.18 | $27.63 | $26.64 | 326,100 | |
| $27.26 | +0.64 | +2.4% | $26.79 | $27.76 | $26.64 | 436,100 | |
| $26.62 | -0.03 | -0.1% | $26.78 | $26.86 | $26.29 | 721,800 | |
| $26.65 | -0.01 | 0.0% | $26.58 | $27.20 | $26.00 | 834,600 | |
| $26.66 | -0.54 | -2.0% | $27.21 | $27.43 | $26.17 | 896,500 | |
| $27.20 | -0.59 | -2.1% | $27.53 | $28.38 | $27.17 | 606,800 | |
| $27.79 | +1.11 | +4.2% | $26.46 | $27.97 | $26.09 | 556,300 | |
| $26.68 | -0.87 | -3.2% | $27.51 | $27.51 | $26.64 | 1,283,200 | |
| $27.55 | -0.74 | -2.6% | $28.53 | $28.89 | $27.10 | 1,099,600 | |
| $28.29 | -1.60 | -5.4% | $29.95 | $30.37 | $28.18 | 779,500 | |
| $29.89 | +0.08 | +0.3% | $29.82 | $30.12 | $29.52 | 262,500 | |
| $29.81 | -0.79 | -2.6% | $30.61 | $30.61 | $29.23 | 344,300 | |
| $30.60 | -0.62 | -2.0% | $31.05 | $31.09 | $30.47 | 526,600 | |
| $31.22 | -0.25 | -0.8% | $31.47 | $31.88 | $31.13 | 422,100 | |
| $31.47 | -0.02 | -0.1% | $31.33 | $31.63 | $30.78 | 286,100 | |
| $31.49 | -0.41 | -1.3% | $31.68 | $31.77 | $31.23 | 442,900 | |
| $31.90 | +0.78 | +2.5% | $31.26 | $32.18 | $31.10 | 544,500 | |
| $31.12 | +0.13 | +0.4% | $30.96 | $31.85 | $30.96 | 395,000 | |
| $30.99 | +0.54 | +1.8% | $30.63 | $31.05 | $30.02 | 329,400 | |
| $30.45 | -0.10 | -0.3% | $30.73 | $31.45 | $30.37 | 4,043,100 | |
| $30.55 | -0.03 | -0.1% | $30.81 | $31.39 | $30.49 | 440,200 | |
| $30.58 | -0.16 | -0.5% | $30.83 | $31.03 | $30.54 | 382,200 | |
| $30.74 | -0.40 | -1.3% | $31.01 | $31.14 | $30.16 | 300,400 | |
| $31.14 | +0.13 | +0.4% | $30.90 | $31.35 | $30.75 | 254,600 | |
| $31.01 | 0.00 | 0.0% | $31.21 | $31.40 | $30.69 | 389,900 | |
| $31.01 | +0.06 | +0.2% | $31.06 | $31.44 | $30.66 | 345,500 | |
| $30.95 | -0.36 | -1.1% | $31.46 | $31.50 | $30.76 | 418,600 | |
| $31.31 | +0.21 | +0.7% | $31.12 | $31.36 | $30.52 | 496,000 | |
| $31.10 | -0.06 | -0.2% | $30.86 | $31.55 | $30.83 | 271,700 | |
| $31.16 | +1.32 | +4.4% | $29.77 | $31.26 | $29.68 | 415,600 | |
| $29.84 | +0.07 | +0.2% | $29.80 | $30.28 | $29.62 | 690,700 | |
| $29.77 | -0.81 | -2.6% | $30.67 | $30.95 | $29.20 | 526,600 | |
| $30.58 | -0.26 | -0.8% | $30.84 | $31.31 | $30.50 | 456,000 | |
| $30.84 | -0.71 | -2.3% | $31.43 | $32.00 | $30.81 | 363,900 | |
| $31.55 | -0.13 | -0.4% | $31.55 | $31.82 | $31.18 | 370,600 | |
| $31.68 | -0.02 | -0.1% | $31.50 | $32.06 | $31.50 | 255,400 | |
| $31.70 | +0.94 | +3.1% | $30.79 | $31.88 | $30.76 | 433,200 | |
| $30.76 | +0.40 | +1.3% | $30.06 | $30.78 | $30.01 | 476,100 | |
| $30.36 | -0.19 | -0.6% | $30.55 | $31.02 | $30.12 | 1,282,800 | |
| $30.55 | -0.84 | -2.7% | $31.39 | $31.50 | $30.53 | 314,700 | |
| $31.39 | -0.67 | -2.1% | $32.00 | $32.30 | $31.34 | 455,500 | |
| $32.06 | +0.37 | +1.2% | $31.67 | $32.56 | $31.67 | 260,100 | |
| $31.69 | -1.05 | -3.2% | $32.80 | $33.38 | $31.55 | 420,800 | |
| $32.74 | +0.47 | +1.5% | $32.12 | $33.38 | $32.12 | 470,500 | |
| $32.27 | +0.19 | +0.6% | $32.07 | $33.04 | $32.07 | 701,300 | |
| $32.08 | +0.37 | +1.2% | $31.51 | $32.38 | $31.06 | 801,800 | |
| $31.71 | -0.79 | -2.4% | $32.48 | $32.75 | $31.40 | 983,200 | |
| $32.50 | +0.06 | +0.2% | $32.53 | $32.84 | $31.40 | 794,200 | |
| $32.44 | -1.75 | -5.1% | $32.59 | $33.74 | $30.57 | 1,523,200 | |
| $34.19 | -0.72 | -2.1% | $34.77 | $35.15 | $33.90 | 508,800 | |
| $34.91 | +0.40 | +1.2% | $34.43 | $34.97 | $33.88 | 497,200 | |
| $34.51 | -0.97 | -2.7% | $35.61 | $35.61 | $34.23 | 781,100 | |
| $35.48 | -0.92 | -2.5% | $36.43 | $36.59 | $35.31 | 409,600 | |
| $36.40 | -0.30 | -0.8% | $36.93 | $37.22 | $36.22 | 282,900 |
- Ticker
- TSX:EXE
- Asset type
- Stock
- Sector
- Health care
- Industry
- Health care services
- Exchange
- TSX
- Currency
- CAD
What changed lately
Latest news release · Oct 15, 2026
Extendicare Announces October 2026 Dividend of C$0.0441 per Share
Latest earnings call · Aug 7, 2026
Extendicare (TSX:EXE) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Aug 7, 2026
Q2 2026 Earnings Presentation
Earnings · 18 slides
Calls
Upcoming
Extendicare (TSX:EXE) Q3 2026 Earnings Call
Fri, Nov 06, 2026 · 11:30 AM ET
Register
Replays
Extendicare (TSX:EXE) Q2 2026 Earnings Call
Fri, Aug 07, 2026 · 11:30 AM ET
Watch TranscriptExtendicare (TSX:EXE) Q1 2026 Earnings Call
Fri, May 08, 2026 · 11:30 AM ET
Watch TranscriptExtendicare (TSX:EXE) Q4 2025 Earnings Call
Fri, Feb 27, 2026 · 11:30 AM ET
Watch Transcript
Latest news
Allied Announces Appointment of Donald Clow to the Board of Trustees and Board Committee Chair Changes
Oct 19, 2026
Closed $26.92 (+0.3%) on Oct 19, 2026
Issued by another party
Extendicare Announces October 2026 Dividend of C$0.0441 per Share
Oct 15, 2026
Closed $27.26 (+2.4%) on Oct 15, 2026
Extendicare Announces Timing of 2026 Third Quarter Results and Conference Call
Oct 5, 2026
Closed $27.55 (-2.6%) on Oct 5, 2026
Extendicare Announces September 2026 Dividend of C$0.0441 per Share
Sep 15, 2026
Closed $30.74 (-1.3%) on Sep 15, 2026
Extendicare Announces 2026 Second Quarter Results
Aug 6, 2026
Closed $32.44 (-5.1%) on Aug 7, 2026
Extendicare Announces July 2026 Dividend of C$0.0441 per Share
Jul 15, 2026
Closed $36.99 (-0.3%) on Jul 15, 2026
Extendicare Announces Timing of 2026 Second Quarter Results and Conference Call
Jul 7, 2026
Closed $37.00 (-0.8%) on Jul 7, 2026
Extendicare Announces June 2026 Dividend of C$0.0441 per Share
Jun 15, 2026
Closed $33.02 (+1.0%) on Jun 15, 2026
EXE Investor Presentation (May 2026)
May 31, 2026
Closed $30.61 (-5.6%) on Jun 1, 2026
Extendicare Files Business Acquisition Report in connection with the CBI Home Health Acquisition
May 12, 2026
Closed $31.98 (+0.5%) on May 12, 2026
Financings
4.345% senior unsecured notes due April 14, 2031
Aug 6, 2026 · US$321.02M
Closed: C$450M raised
Use of proceeds: Repay the term credit facility, part of the revolving credit facility and other debt; balance for working capital and general corporate purposes
Decks
Q2 2026 Earnings Presentation
Earnings · 18 slides · Aug 7, 2026
Investor Presentation (August 2026)
Investor deck · 18 slides · August 2026
Q1 2026 Earnings Presentation
Earnings · 18 slides · May 8, 2026
Investor Presentation (May 2026)
Investor deck · 17 slides · May 2026
Extendicare Inc. on 6ix
- Sector
- Health care
- Industry
- Health care services
- News releases
- 28 in the last 12 months · 61 in all · newest Oct 19, 2026 · oldest 2007
- Calls
- 23 calls with a replay · 23 with a transcript · latest Aug 7, 2026
- Decks
- 34 decks · latest Aug 7, 2026
Where Extendicare Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| TSX:EXE · Home listing · This page | TSX | Canada | CAD |
| Cboe Canada:EXE | Cboe Canada | Canada | CAD |
| OTC:EXETF | OTC | United States | USD |
| LSE:0S9E | LSE | United Kingdom | CAD |
| gettex:5XE | gettex | Germany | EUR |
| Frankfurt:5XE | Frankfurt | Germany | EUR |
| LS Exchange:A1JZ4L | LS Exchange | Germany | EUR |
| Lang & Schwarz:A1JZ4L | Lang & Schwarz | Germany | EUR |
| Dusseldorf:5XE | Dusseldorf | Germany | EUR |
| Stuttgart:5XE | Stuttgart | Germany | EUR |
| Munich:5XE | Munich | Germany | EUR |
Log in to ask 6ix AI your own questions about Extendicare Inc.