Extendicare Stock Price History
EXE Stock | CAD 12.93 0.02 0.15% |
Below is the normalized historical share price chart for Extendicare extending back to March 18, 1980. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Extendicare stands at 12.93, as last reported on the 22nd of July, with the highest price reaching 13.10 and the lowest price hitting 12.90 during the day.
If you're considering investing in Extendicare Stock, it is important to understand the factors that can impact its price. As of now, Extendicare Stock is not too volatile. Extendicare secures Sharpe Ratio (or Efficiency) of close to zero, which denotes the company had a close to zero % return per unit of risk over the last 3 months. We have found twenty-two technical indicators for Extendicare, which you can use to evaluate the volatility of the firm. Please confirm Extendicare's Standard Deviation of 1.59, variance of 2.52, and Mean Deviation of 1.16 to check if the risk estimate we provide is consistent with the expected return of 0.0157%.
At this time, Extendicare's Total Stockholder Equity is very stable compared to the past year. As of the 22nd of July 2025, Common Stock Shares Outstanding is likely to grow to about 93.3 M, though Other Stockholder Equity is likely to grow to (6.4 M). . At this time, Extendicare's Price Earnings Ratio is very stable compared to the past year. As of the 22nd of July 2025, Price Book Value Ratio is likely to grow to 7.56, while Price To Sales Ratio is likely to drop 0.45. Extendicare Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
200 Day MA 11.8601 | 50 Day MA 14.027 | Beta 1.299 |
Extendicare |
Sharpe Ratio = 0.0096
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | ||||
Cash | Small Risk | Average Risk | High Risk | Huge Risk |
Negative Returns | EXE |
Estimated Market Risk
1.63 actual daily | 14 86% of assets are more volatile |
Expected Return
0.02 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
0.01 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Extendicare is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Extendicare by adding Extendicare to a well-diversified portfolio.
Price Book 8.6425 | Enterprise Value Ebitda 8.0666 | Price Sales 0.7354 | Shares Float 82.5 M | Dividend Share 0.482 |
Extendicare Stock Price History Chart
There are several ways to analyze Extendicare Stock price data. The simplest method is using a basic Extendicare candlestick price chart, which shows Extendicare price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest Price | May 16, 2025 | 14.65 |
Lowest Price | July 16, 2025 | 12.8 |
Extendicare July 22, 2025 Stock Price Synopsis
Various analyses of Extendicare's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Extendicare Stock. It can be used to describe the percentage change in the price of Extendicare from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Extendicare Stock.Extendicare Price Daily Balance Of Power | 0.10 | |
Extendicare Price Action Indicator | (0.06) | |
Extendicare Accumulation Distribution | 1,901 | |
Extendicare Price Rate Of Daily Change | 1.00 |
Extendicare July 22, 2025 Stock Price Analysis
Extendicare Stock Price History Data
The price series of Extendicare for the period between Wed, Apr 23, 2025 and Tue, Jul 22, 2025 has a statistical range of 1.85 with a coefficient of variation of 3.75. Under current investment horizon, the daily prices are spread out with arithmetic mean of 13.87. The median price for the last 90 days is 14.04. The company completed 43:40 stock split on 10th of November 2006. Extendicare completed dividends distribution on 2025-06-30.Open | High | Low | Close | Volume | ||
07/21/2025 | 13.09 | 13.10 | 12.90 | 12.93 | 124,501 | |
07/18/2025 | 13.16 | 13.20 | 12.91 | 12.91 | 208,172 | |
07/17/2025 | 12.80 | 13.26 | 12.72 | 13.23 | 364,135 | |
07/16/2025 | 13.09 | 13.10 | 12.72 | 12.80 | 376,926 | |
07/15/2025 | 13.24 | 13.26 | 13.01 | 13.03 | 97,500 | |
07/14/2025 | 13.22 | 13.33 | 13.20 | 13.24 | 113,475 | |
07/11/2025 | 13.26 | 13.34 | 13.18 | 13.22 | 127,684 | |
07/10/2025 | 13.61 | 13.61 | 13.24 | 13.25 | 221,006 | |
07/09/2025 | 13.53 | 13.75 | 13.51 | 13.64 | 287,283 | |
07/08/2025 | 13.34 | 13.48 | 13.28 | 13.41 | 259,308 | |
07/07/2025 | 13.65 | 13.65 | 13.35 | 13.38 | 184,207 | |
07/04/2025 | 13.82 | 13.82 | 13.64 | 13.70 | 110,984 | |
07/03/2025 | 13.96 | 13.96 | 13.76 | 13.77 | 92,061 | |
07/02/2025 | 14.08 | 14.09 | 13.65 | 13.87 | 239,060 | |
06/30/2025 | 13.94 | 14.18 | 13.94 | 14.14 | 310,658 | |
06/27/2025 | 13.81 | 13.96 | 13.75 | 13.81 | 187,300 | |
06/26/2025 | 13.87 | 13.88 | 13.73 | 13.77 | 210,200 | |
06/25/2025 | 14.00 | 14.00 | 13.81 | 13.89 | 197,100 | |
06/24/2025 | 14.05 | 14.13 | 13.93 | 13.96 | 124,100 | |
06/23/2025 | 13.98 | 14.12 | 13.98 | 14.04 | 121,100 | |
06/20/2025 | 14.09 | 14.14 | 13.91 | 14.02 | 185,000 | |
06/19/2025 | 14.12 | 14.12 | 13.96 | 14.01 | 44,200 | |
06/18/2025 | 14.10 | 14.17 | 14.04 | 14.09 | 87,000 | |
06/17/2025 | 13.96 | 14.27 | 13.96 | 14.13 | 112,900 | |
06/16/2025 | 14.12 | 14.28 | 14.02 | 14.04 | 109,800 | |
06/13/2025 | 14.25 | 14.25 | 14.06 | 14.14 | 76,200 | |
06/12/2025 | 14.07 | 14.29 | 14.06 | 14.28 | 140,300 | |
06/11/2025 | 14.15 | 14.28 | 14.06 | 14.09 | 124,100 | |
06/10/2025 | 14.22 | 14.24 | 14.09 | 14.23 | 125,900 | |
06/09/2025 | 14.30 | 14.32 | 14.18 | 14.20 | 77,700 | |
06/06/2025 | 14.36 | 14.36 | 14.17 | 14.30 | 109,300 | |
06/05/2025 | 14.46 | 14.46 | 14.30 | 14.39 | 95,200 | |
06/04/2025 | 14.38 | 14.40 | 14.23 | 14.37 | 183,900 | |
06/03/2025 | 14.16 | 14.51 | 14.15 | 14.42 | 160,000 | |
06/02/2025 | 14.33 | 14.39 | 14.07 | 14.10 | 194,500 | |
05/30/2025 | 14.26 | 14.41 | 14.21 | 14.39 | 307,000 | |
05/29/2025 | 14.55 | 14.55 | 14.31 | 14.34 | 135,000 | |
05/28/2025 | 14.29 | 14.57 | 14.29 | 14.55 | 339,200 | |
05/27/2025 | 14.24 | 14.41 | 14.16 | 14.36 | 180,800 | |
05/26/2025 | 14.21 | 14.23 | 14.07 | 14.11 | 121,200 | |
05/23/2025 | 14.12 | 14.25 | 14.12 | 14.23 | 113,100 | |
05/22/2025 | 14.19 | 14.36 | 13.96 | 14.17 | 193,200 | |
05/21/2025 | 14.61 | 14.71 | 14.24 | 14.32 | 148,100 | |
05/20/2025 | 14.52 | 14.75 | 14.42 | 14.65 | 249,400 | |
05/16/2025 | 14.37 | 14.68 | 14.36 | 14.65 | 207,600 | |
05/15/2025 | 14.18 | 14.44 | 14.18 | 14.44 | 138,200 | |
05/14/2025 | 14.43 | 14.56 | 14.19 | 14.21 | 132,400 | |
05/13/2025 | 14.27 | 14.54 | 14.27 | 14.42 | 151,300 | |
05/12/2025 | 14.32 | 14.57 | 14.23 | 14.24 | 229,500 | |
05/09/2025 | 14.12 | 14.30 | 13.90 | 14.25 | 168,700 | |
05/08/2025 | 13.76 | 14.24 | 13.62 | 14.11 | 280,300 | |
05/07/2025 | 14.65 | 15.15 | 13.47 | 13.61 | 447,200 | |
05/06/2025 | 14.41 | 14.56 | 14.34 | 14.47 | 127,100 | |
05/05/2025 | 14.38 | 14.63 | 14.27 | 14.37 | 167,000 | |
05/02/2025 | 13.98 | 14.47 | 13.98 | 14.42 | 215,600 | |
05/01/2025 | 13.82 | 14.12 | 13.68 | 13.98 | 215,300 | |
04/30/2025 | 13.48 | 13.78 | 13.48 | 13.72 | 270,500 | |
04/29/2025 | 13.33 | 13.63 | 13.31 | 13.58 | 236,800 | |
04/28/2025 | 13.24 | 13.32 | 13.16 | 13.32 | 88,000 | |
04/25/2025 | 13.23 | 13.24 | 13.07 | 13.24 | 79,200 | |
04/24/2025 | 12.99 | 13.23 | 12.86 | 13.18 | 160,600 |
About Extendicare Stock history
Extendicare investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Extendicare is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Extendicare will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Extendicare stock prices may prove useful in developing a viable investing in Extendicare
Last Reported | Projected for Next Year | ||
Common Stock Shares Outstanding | 83.5 M | 93.3 M | |
Net Income Applicable To Common Shares | 75.2 M | 51.4 M |
Extendicare Stock Technical Analysis
Extendicare technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Watchlist Optimization Now
Watchlist OptimizationOptimize watchlists to build efficient portfolios or rebalance existing positions based on the mean-variance optimization algorithm |
All Next | Launch Module |
Extendicare Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Extendicare's price direction in advance. Along with the technical and fundamental analysis of Extendicare Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Extendicare to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Risk Adjusted Performance | (0) | |||
Jensen Alpha | (0.08) | |||
Total Risk Alpha | (0.25) | |||
Treynor Ratio | (0.04) |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
Other Information on Investing in Extendicare Stock
Extendicare financial ratios help investors to determine whether Extendicare Stock is cheap or expensive when compared to a particular measure, such as profits or enterprise value. In other words, they help investors to determine the cost of investment in Extendicare with respect to the benefits of owning Extendicare security.