C-EXE

T:EXE - EXTENDICARE INC. - https://www.extendicare.com

21:56:33 EST

Sym-X	Bid - Ask					Last	Chg	%Ch	Vol	$Vol	#Tr	Open-Hi-Lo	Year Hi-Lo	Last Tr	News	Delay
EXE - T	0.2	23.93	·	24.13	0.4	23.99	-0.22	-0.9	684.1	16,372	3,934	24.59 24.70 23.93	24.86 10.58	16:00:00	04:30	15 min RT 2¢
TSX - T	0.2	23.93	·	24.13	0.4	23.99	-0.22	-0.9	360.1	8,623	2,023	24.59 24.59 23.93	24.86 10.58	16:00:00		15 min
NEO ATS - U						23.99	-0.22	-0.9	27.2	651	177	24.29 24.36 23.95		15:59:30		15 min
Alpha - A						24.00	-0.21	-0.9	25.9	620	189	24.29 24.43 23.96		15:59:40		15 min
Omega - O						24.05	-0.16	-0.7	6.1	146	49	24.50 24.50 23.95		15:59:04		15 min
CSE ATS - P						24.13	-0.08	-0.3	80.7	1,935	50	24.09 24.40 23.99		15:41:57		15 min
CXC - X						24.00	-0.21	-0.9	56.3	1,349	386	24.31 24.42 23.95		15:59:13		15 min
CX2 - H						24.04	-0.17	-0.7	4.2	100	27	24.31 24.33 23.97		15:58:58		15 min
CXD - D						24.03	-0.18	-0.7	44.8	1,074	267	24.69 24.70 23.96		15:59:08		15 min
MatchNOW - M						24.21			56.0	1,328	613					15 min
Instinet - I						24.00	-0.21	-0.9	0.1	2	1	24.00 24.00 24.00		12:46:30		15 min
Lynx - Y						23.99	-0.22	-0.9	22.4	536	145	24.29 24.42 23.99		15:59:23		15 min
CS2 - S						24.02	-0.19	-0.8	0.3	7	7	24.02 24.02 24.02		13:54:23		15 min

Trade times are ET. News times are ET. Bid/ask/vol sizes in thousands.
NOTE: Delayed ATS trade data is included - click System Status for more information

Hide ATS · Fundamentals · Holders · Trade Workstation · Market Depth · 3 Month Closes · Technical Charts 1 yr | 2 yr | 3 yr | 5 yr | 10 yr | 15 yr | 20 yr · Live Charts 1 yr | 1 day · Company · Participants · 1yr Bulletins · Sedar · Historical · Options · Shorts · Portfolio

Recent Trades - Last 10 of 3934

More trades...

Time ET	Ex	Price	Change	Volume	Buyer	Seller	Markers
16:00:28	P	24.00	-0.21	26,000	2 RBC	2 RBC	Z
16:00:00	T	23.99	-0.22	39	9 BMO Nesbitt	36 Latimer	Q
16:00:00	T	23.99	-0.22	13	1 Anonymous	36 Latimer	Q
16:00:00	T	23.99	-0.22	28	2 RBC	36 Latimer	Q
16:00:00	T	23.99	-0.22	42	9 BMO Nesbitt	36 Latimer	Q
16:00:00	T	23.99	-0.22	26	2 RBC	36 Latimer	Q
16:00:00	T	23.99	-0.22	97	39 Merrill Lynch	36 Latimer	Q
16:00:00	T	23.99	-0.22	59	36 Latimer	80 National Bank	Q
16:00:00	T	23.99	-0.22	71	36 Latimer	39 Merrill Lynch	Q
16:00:00	T	23.99	-0.22	63	53 Morgan Stanley	36 Latimer	Q

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Date ET	Symbol	Price	Type	Headline
2026-02-06 04:30	C:EXE	24.21	In the News525	Globe says Extendicare maintained at "outperform"
2026-02-05 07:35	C:EXE	23.89	In the News525	Globe says Extendicare worth consideration
2026-01-16 11:50	C:EXE	22.28	News Release200	Extendicare to release 2025 results Feb. 26
2026-01-15 08:00	C:EXE	22.15	News Release200	Extendicare Announces January 2026 Dividend of C$0.042 per Share
2025-12-29 05:32	C:EXE	21.32	In the News525	Globe says Sienna, rivals enjoy boom in long-term care
2025-12-15 20:56	C:EXE	22.70	News Release200	Extendicare holder Sandpiper holdings decrease to 9.99%
2025-12-12 17:00	C:EXE	22.36	News Release200	Extendicare Announces December 2025 Dividend of C$0.042 per Share
2025-12-05 07:16	C:EXE	22.33	In the News525	Globe says Thornhill keeps Extendicare at "outperform"
2025-12-03 18:38	C:EXE	20.99	News Release200	Extendicare closes $200-million private placement
2025-11-20 08:04	C:EXE	20.55	News Release200	Canadian Investment Regulatory Organization Trade Resumption - EXE
2025-11-19 17:18	C:EXE	20.55	News Release200	Extendicare to Expand its Home Health Care Business by Acquiring CBI Home Health for $570 Million in Cash Consideration
2025-11-19 16:27	C:EXE	20.55	News Release200	Canadian Investment Regulatory Organization Trading Halt - EXE
2025-11-14 07:15	C:EXE	19.18	In the News525	Globe says Thornhill keeps Extendicare at "outperform"
2025-11-11 17:13	C:EXE	15.94	SEDAR Interim MD & A813	SEDAR Interim MD & A
2025-11-11 17:07	C:EXE	15.94	SEDAR Interim Financial Statements812	SEDAR Interim Financial Statements
2025-11-11 17:00	C:EXE	15.94	News Release200	Extendicare Announces 2025 Third Quarter Results
2025-10-15 08:00	C:EXE	14.74	News Release200	Extendicare Announces October 2025 Dividend of C$0.042 per Share
2025-10-07 17:48	C:EXE	14.84	News Release200	Extendicare to release Q3 2025 results Nov. 11
2025-09-26 12:37	C:EXE	14.41	SEDAR Preliminary Short Form Prospectus819	SEDAR Preliminary Short Form Prospectus
2025-09-26 12:32	C:EXE	14.41	SEDAR Final Short Form Prospectus810	SEDAR Final Short Form Prospectus

Date ET

Symbol

Price

Type

Headline

2026-02-06 04:30

C:EXE

24.21

In the News

Globe says Extendicare maintained at "outperform"

2026-02-05 07:35

C:EXE