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.
200 Day MA
11.8601
50 Day MA
14.027
Beta
1.299
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
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.

Sharpe Ratio = 0.0096

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsEXE

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 PriceMay 16, 202514.65
Lowest PriceJuly 16, 202512.8

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

When benchmark price declines in a down market, there may be an uptick in Extendicare Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Extendicare intraday prices and daily technical indicators to check the level of noise trading in Extendicare Stock and then apply it to test your longer-term investment strategies against Extendicare.

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.
OpenHighLowCloseVolume
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 ReportedProjected for Next Year
Common Stock Shares Outstanding83.5 M93.3 M
Net Income Applicable To Common Shares75.2 M51.4 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.
A focus of Extendicare technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Extendicare trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Watchlist Optimization Now

   

Watchlist Optimization

Optimize 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.

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.