Extendicare Inc (EXE.TO) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	27.18	27.63	26.64	26.85	-1.50%	324,338
2026-10-15	26.79	27.76	26.64	27.26	+2.40%	436,100
2026-10-14	26.78	26.86	26.29	26.62	-0.11%	721,800
2026-10-13	26.58	27.20	26.00	26.65	-0.04%	834,600
2026-10-09	27.21	27.43	26.17	26.66	-1.99%	896,500
2026-10-08	27.53	28.38	27.17	27.20	-2.12%	606,800
2026-10-07	26.46	27.97	26.09	27.79	+4.16%	556,300
2026-10-06	27.51	27.51	26.64	26.68	-3.16%	1,283,200
2026-10-05	28.53	28.89	27.10	27.55	-2.62%	1,099,600
2026-10-02	29.95	30.37	28.18	28.29	-5.35%	779,500
2026-10-01	29.82	30.12	29.52	29.89	+0.27%	262,500
2026-09-30	30.61	30.61	29.23	29.81	-2.58%	344,300
2026-09-29	31.05	31.09	30.47	30.60	-1.99%	526,600
2026-09-28	31.47	31.88	31.13	31.22	-0.79%	422,100
2026-09-25	31.33	31.63	30.78	31.47	-0.06%	286,100
2026-09-24	31.68	31.77	31.23	31.49	-1.29%	442,900
2026-09-23	31.26	32.18	31.10	31.90	+2.51%	544,500
2026-09-22	30.96	31.85	30.96	31.12	+0.42%	395,000
2026-09-21	30.63	31.05	30.02	30.99	+1.77%	329,400
2026-09-18	30.73	31.45	30.37	30.45	-0.33%	4,043,100
2026-09-17	30.81	31.39	30.49	30.55	-0.10%	440,200
2026-09-16	30.83	31.03	30.54	30.58	-0.52%	382,200
2026-09-15	31.01	31.14	30.16	30.74	-1.28%	300,400
2026-09-14	30.90	31.35	30.75	31.14	+0.42%	254,600
2026-09-11	31.21	31.40	30.69	31.01	+0.00%	389,900
2026-09-10	31.06	31.44	30.66	31.01	+0.19%	345,500
2026-09-09	31.46	31.50	30.76	30.95	-1.15%	418,600
2026-09-08	31.12	31.36	30.52	31.31	+0.68%	496,000
2026-09-04	30.86	31.55	30.83	31.10	-0.19%	271,700
2026-09-03	29.77	31.26	29.68	31.16	+4.42%	415,600
2026-09-02	29.80	30.28	29.62	29.84	+0.24%	690,700
2026-09-01	30.67	30.95	29.20	29.77	-2.65%	526,600
2026-08-31	30.84	31.31	30.50	30.58	-0.84%	456,000
2026-08-28	31.43	32.00	30.81	30.84	-2.25%	363,900
2026-08-27	31.55	31.82	31.18	31.55	-0.41%	370,600
2026-08-26	31.50	32.06	31.50	31.68	-0.06%	255,400
2026-08-25	30.79	31.88	30.76	31.70	+3.06%	433,200
2026-08-24	30.06	30.78	30.01	30.76	+1.32%	476,100
2026-08-21	30.55	31.02	30.12	30.36	-0.62%	1,282,800
2026-08-20	31.39	31.50	30.53	30.55	-2.68%	314,700
2026-08-19	32.00	32.30	31.34	31.39	-2.09%	455,500
2026-08-18	31.67	32.56	31.67	32.06	+1.17%	260,100
2026-08-17	32.80	33.38	31.55	31.69	-3.21%	420,800
2026-08-14	32.12	33.38	32.12	32.74	+1.46%	470,500
2026-08-13	32.07	33.04	32.07	32.27	+0.59%	701,300
2026-08-12	31.51	32.38	31.06	32.08	+1.17%	801,800
2026-08-11	32.48	32.75	31.40	31.71	-2.43%	983,200
2026-08-10	32.53	32.84	31.40	32.50	+0.18%	794,200
2026-08-07	32.59	33.74	30.57	32.44	-5.12%	1,523,200
2026-08-06	34.77	35.15	33.90	34.19	-2.06%	508,800
2026-08-05	34.43	34.97	33.88	34.91	+1.16%	497,200
2026-08-04	35.61	35.61	34.23	34.51	-2.73%	781,100
2026-07-31	36.43	36.59	35.31	35.48	-2.53%	409,600
2026-07-30	36.93	37.22	36.22	36.40	-0.82%	282,900
2026-07-29	38.42	38.51	36.53	36.70	-4.43%	557,200
2026-07-28	38.38	38.72	37.89	38.40	+0.05%	591,700
2026-07-27	37.98	38.44	37.56	38.38	+1.24%	685,800
2026-07-24	37.34	38.17	37.19	37.91	+1.83%	362,000
2026-07-23	37.30	37.79	36.60	37.23	-0.27%	640,200
2026-07-22	38.28	38.28	37.13	37.33	-2.20%	348,900
2026-07-21	38.06	38.48	37.68	38.17	-0.26%	388,800
2026-07-20	38.94	39.14	38.19	38.27	-1.34%	420,800
2026-07-17	37.12	38.98	37.12	38.79	+4.19%	475,800
2026-07-16	37.02	37.71	36.65	37.23	+0.65%	306,800
2026-07-15	36.98	37.48	36.71	36.99	-0.30%	277,900
2026-07-14	36.87	37.37	36.87	37.10	+0.22%	250,800
2026-07-13	36.83	37.25	36.70	37.02	+0.05%	253,600
2026-07-10	36.95	37.10	36.45	37.00	-0.13%	178,200
2026-07-09	36.85	37.45	36.69	37.05	+0.54%	247,300
2026-07-08	36.98	37.02	36.58	36.85	-0.41%	127,600
2026-07-07	37.10	37.59	36.72	37.00	-0.80%	332,800
2026-07-06	37.45	37.51	36.58	37.30	-0.16%	526,600
2026-07-03	36.70	37.49	36.43	37.36	+2.22%	240,200
2026-07-02	35.20	36.70	35.10	36.55	+4.22%	474,400
2026-06-30	35.18	35.47	35.00	35.07	-0.68%	228,500
2026-06-29	35.39	35.50	34.80	35.31	-0.03%	231,300
2026-06-26	34.96	35.81	34.61	35.32	+0.89%	438,700
2026-06-25	35.32	35.50	34.90	35.01	-1.02%	278,500
2026-06-24	34.20	35.44	34.10	35.37	+3.63%	547,900
2026-06-23	34.05	34.67	33.89	34.13	+0.23%	388,500
2026-06-22	33.63	34.33	33.13	34.05	+0.62%	377,300
2026-06-19	33.83	35.86	33.55	33.84	+0.12%	4,601,100
2026-06-18	33.00	33.92	32.99	33.80	+2.46%	615,500
2026-06-17	33.67	33.71	32.79	32.99	-2.45%	373,100
2026-06-16	33.07	33.86	32.85	33.82	+2.42%	462,700
2026-06-15	32.80	33.29	32.33	33.02	+1.04%	312,400
2026-06-12	32.85	33.32	32.57	32.68	-0.46%	298,300
2026-06-11	33.39	33.42	32.44	32.83	-1.59%	292,100
2026-06-10	33.05	33.94	32.92	33.36	+1.18%	498,100
2026-06-09	32.85	33.20	32.44	32.97	+0.37%	269,500
2026-06-08	33.20	33.97	32.26	32.85	-0.88%	660,800
2026-06-05	31.98	33.39	31.75	33.14	+3.34%	404,500
2026-06-04	31.52	32.28	31.52	32.07	+1.07%	322,000
2026-06-03	30.60	32.06	30.60	31.73	+3.32%	563,400
2026-06-02	30.32	31.07	30.01	30.71	+0.33%	429,900
2026-06-01	32.28	32.50	30.49	30.61	-5.61%	513,100
2026-05-29	32.32	32.96	32.14	32.43	+0.34%	407,600
2026-05-28	33.01	33.35	32.23	32.32	-2.15%	275,100
2026-05-27	33.90	34.34	33.02	33.03	-2.34%	232,400
2026-05-26	33.34	33.95	32.84	33.82	+1.50%	410,800
2026-05-25	34.00	34.58	33.17	33.32	-1.77%	239,400
2026-05-22	33.62	34.48	33.50	33.92	+1.07%	317,300
2026-05-21	34.02	34.37	33.10	33.56	-2.16%	371,900
2026-05-20	34.00	34.76	33.50	34.30	+0.79%	520,600
2026-05-19	33.09	34.56	33.09	34.03	+2.13%	615,500
2026-05-15	33.48	33.87	33.02	33.32	+0.57%	519,200
2026-05-14	33.32	35.14	32.73	33.13	-0.54%	502,700
2026-05-13	32.16	33.44	31.99	33.31	+4.16%	349,900
2026-05-12	31.84	32.50	31.64	31.98	+0.53%	249,000
2026-05-11	33.96	34.14	31.67	31.81	-4.87%	536,200
2026-05-08	31.87	35.62	31.73	33.44	+10.73%	1,214,900
2026-05-07	30.00	30.32	29.82	30.20	+0.10%	272,400
2026-05-06	30.20	30.61	29.93	30.17	-0.10%	277,900
2026-05-05	30.48	30.65	30.11	30.20	-0.33%	147,000
2026-05-04	30.20	30.68	30.01	30.30	+0.36%	424,900
2026-05-01	29.84	30.38	29.34	30.19	+0.70%	218,300
2026-04-30	30.46	30.46	29.42	29.98	-0.70%	236,000
2026-04-29	30.26	30.80	30.09	30.19	+0.17%	250,800
2026-04-28	29.96	30.81	29.77	30.14	+0.80%	303,500
2026-04-27	29.61	29.94	29.31	29.90	+0.98%	169,900
2026-04-24	28.72	29.64	28.72	29.61	+3.13%	273,800
2026-04-23	28.18	28.90	28.13	28.71	+1.31%	162,500
2026-04-22	27.98	28.79	27.89	28.34	+1.29%	197,700
2026-04-21	28.87	28.87	27.95	27.98	-2.47%	165,100
2026-04-20	29.10	29.15	28.50	28.69	-1.41%	141,600
2026-04-17	29.61	29.82	28.86	29.10	-2.28%	373,500
2026-04-16	29.52	29.82	29.44	29.78	+0.64%	173,100
2026-04-15	29.51	29.67	29.12	29.59	+0.10%	292,300
2026-04-14	29.50	29.72	29.29	29.56	+0.44%	312,700
2026-04-13	29.53	29.75	29.16	29.43	-0.67%	332,400
2026-04-10	29.47	29.75	29.32	29.63	+0.37%	159,500
2026-04-09	28.76	29.99	28.61	29.52	+2.46%	464,200
2026-04-08	28.79	28.92	28.18	28.81	+1.66%	559,600
2026-04-07	28.22	28.49	27.91	28.34	+0.71%	386,300
2026-04-06	28.50	29.44	28.09	28.14	+1.37%	359,200
2026-04-02	26.99	27.89	26.94	27.76	+3.66%	298,000
2026-04-01	25.25	26.95	25.25	26.78	+1.75%	275,400
2026-03-31	26.05	26.55	26.04	26.32	+1.86%	185,100
2026-03-30	26.12	26.83	25.84	25.84	-1.34%	269,900
2026-03-27	25.35	26.28	25.28	26.19	+2.75%	236,100
2026-03-26	25.51	25.57	25.27	25.49	-0.27%	276,000
2026-03-25	25.61	25.69	25.30	25.56	+0.63%	263,800
2026-03-24	25.22	25.55	24.85	25.40	-0.66%	301,600
2026-03-23	25.51	26.07	25.41	25.57	+0.27%	334,300
2026-03-20	26.09	26.15	25.23	25.50	-2.34%	369,100
2026-03-19	26.50	26.51	25.72	26.11	-1.92%	392,800
2026-03-18	26.89	27.43	26.50	26.62	-1.59%	298,300
2026-03-17	27.00	27.51	26.86	27.05	+0.26%	222,300
2026-03-16	26.32	27.08	26.32	26.98	+2.39%	287,800
2026-03-13	26.42	26.67	26.19	26.35	-0.26%	302,700
2026-03-12	26.07	26.69	26.07	26.42	-0.04%	412,300
2026-03-11	26.42	26.47	25.68	26.43	-0.79%	275,800
2026-03-10	26.22	26.80	26.04	26.64	+1.76%	242,800
2026-03-09	25.98	26.28	24.91	26.18	-0.42%	463,100
2026-03-06	26.11	26.52	25.52	26.29	-0.34%	238,300
2026-03-05	26.84	27.45	26.35	26.38	-2.48%	618,300
2026-03-04	26.13	27.56	26.13	27.05	+3.17%	307,400
2026-03-03	26.16	26.45	25.58	26.22	-0.79%	295,200
2026-03-02	26.26	27.44	26.16	26.43	-0.56%	374,600
2026-02-27	23.56	27.08	22.25	26.58	+10.06%	927,800
2026-02-26	24.37	24.54	24.01	24.15	-1.39%	257,900
2026-02-25	24.65	24.99	24.13	24.49	-0.97%	436,800
2026-02-24	25.53	25.53	24.64	24.73	-3.66%	208,500
2026-02-23	24.55	25.67	24.55	25.67	+4.56%	369,400
2026-02-20	24.61	24.88	24.38	24.55	-0.28%	1,167,500
2026-02-19	24.87	24.92	24.30	24.62	-0.85%	349,500
2026-02-18	24.91	25.13	24.72	24.83	-0.80%	297,200
2026-02-17	25.05	25.25	24.82	25.03	+0.16%	320,800
2026-02-13	24.61	25.19	24.61	24.99	+1.34%	346,800
2026-02-12	24.51	24.84	24.08	24.66	+0.65%	265,500
2026-02-11	24.01	24.68	24.01	24.50	+1.96%	321,500
2026-02-10	23.75	24.03	23.54	24.03	+1.18%	255,900
2026-02-09	24.00	24.20	23.72	23.75	-1.00%	369,000
2026-02-06	24.59	24.59	23.93	23.99	-0.91%	360,100
2026-02-05	23.94	24.86	23.90	24.21	+1.34%	354,000
2026-02-04	23.95	24.21	23.58	23.89	+0.29%	195,000
2026-02-03	23.87	24.49	23.58	23.82	-0.29%	254,800
2026-02-02	23.19	24.30	23.19	23.89	+3.02%	471,700
2026-01-30	23.08	23.33	22.68	23.19	-0.60%	418,600
2026-01-29	23.45	23.48	22.87	23.33	-0.30%	323,900
2026-01-28	23.11	23.79	23.09	23.40	+1.30%	760,100
2026-01-27	23.00	23.22	22.63	23.10	+1.54%	321,100
2026-01-26	22.24	22.78	22.03	22.75	+2.43%	189,400
2026-01-23	22.43	22.99	22.11	22.21	-1.60%	439,300
2026-01-22	22.54	22.90	22.35	22.57	+0.31%	114,100
2026-01-21	22.64	22.77	22.33	22.50	-0.49%	185,300
2026-01-20	22.50	22.79	22.40	22.61	-0.18%	112,000
2026-01-19	22.50	22.93	22.50	22.65	+0.49%	106,400
2026-01-16	22.37	22.63	22.08	22.54	+1.17%	101,900
2026-01-15	22.06	22.42	22.04	22.28	+0.59%	196,600
2026-01-14	22.31	22.52	22.00	22.15	-0.81%	238,100
2026-01-13	22.19	22.49	22.10	22.33	+0.95%	327,600
2026-01-12	21.85	22.22	21.66	22.12	+1.05%	155,500
2026-01-09	21.94	22.08	21.76	21.89	-0.50%	230,900
2026-01-08	21.31	22.08	21.31	22.00	+2.85%	185,700
2026-01-07	21.44	21.85	21.30	21.39	-0.93%	234,000
2026-01-06	21.48	21.71	21.30	21.59	+0.14%	270,300
2026-01-05	21.01	21.65	20.73	21.56	+2.28%	261,400
2026-01-02	21.32	21.44	20.91	21.08	-1.26%	209,300
2025-12-31	21.40	21.41	21.20	21.35	-0.23%	126,000
2025-12-30	21.20	21.49	21.10	21.40	+0.75%	105,900
2025-12-29	21.31	21.60	21.17	21.24	-0.38%	304,700
2025-12-24	21.80	21.85	21.31	21.32	-2.20%	93,200
2025-12-23	22.11	22.32	21.80	21.80	-1.89%	111,200
2025-12-22	22.04	22.40	21.95	22.22	+0.68%	289,800
2025-12-19	22.27	22.31	21.83	22.07	-1.25%	298,900
2025-12-18	22.15	22.49	21.91	22.35	+1.64%	322,700
2025-12-17	21.83	22.00	21.41	21.99	+0.18%	302,700
2025-12-16	22.65	22.65	21.82	21.95	-3.30%	237,500
2025-12-15	22.29	22.73	22.29	22.70	+1.52%	264,800
2025-12-12	22.23	22.48	22.06	22.36	+0.58%	326,400
2025-12-11	22.82	22.91	22.08	22.23	-2.46%	313,400
2025-12-10	22.72	23.16	22.68	22.79	-0.35%	395,800
2025-12-09	22.76	22.94	22.51	22.87	-0.48%	347,600
2025-12-08	22.29	23.07	22.24	22.98	+2.91%	457,400
2025-12-05	22.00	22.40	21.95	22.33	+1.13%	389,100
2025-12-04	21.36	22.57	21.36	22.08	+5.19%	610,300
2025-12-03	20.33	20.99	20.23	20.99	+2.69%	240,500
2025-12-02	20.51	20.56	20.33	20.44	-0.44%	170,800
2025-12-01	20.46	20.87	20.42	20.53	-0.10%	178,600
2025-11-28	20.99	20.99	20.30	20.55	-2.10%	194,600
2025-11-27	20.75	20.99	20.74	20.99	+0.77%	70,300
2025-11-26	20.62	21.08	20.60	20.83	+0.48%	202,000
2025-11-25	20.75	20.80	20.46	20.73	+0.34%	274,400
2025-11-24	20.38	21.05	20.38	20.66	+2.02%	452,500
2025-11-21	19.86	20.55	19.85	20.25	+1.55%	516,200
2025-11-20	20.11	20.50	19.62	19.94	-2.97%	820,400
2025-11-19	20.00	20.61	20.00	20.55	+2.29%	222,600
2025-11-18	19.54	20.17	19.54	20.09	+1.67%	329,300
2025-11-17	19.65	20.11	19.33	19.76	+0.61%	324,300
2025-11-14	18.95	19.68	18.81	19.64	+2.40%	325,900
2025-11-13	18.33	19.32	18.33	19.18	+4.01%	716,700
2025-11-12	16.90	18.47	16.13	18.44	+15.68%	672,800
2025-11-11	16.16	16.17	15.80	15.94	-1.24%	121,300
2025-11-10	16.16	16.43	16.14	16.14	-0.19%	161,900
2025-11-07	16.40	16.58	16.15	16.17	-1.64%	114,700
2025-11-06	16.36	16.50	16.05	16.44	-0.18%	132,700
2025-11-05	16.14	16.56	16.14	16.47	+2.11%	160,100
2025-11-04	16.30	16.30	15.98	16.13	-1.10%	182,800
2025-11-03	16.08	16.33	15.91	16.31	+1.56%	181,700
2025-10-31	15.75	16.10	15.64	16.06	+1.52%	226,900
2025-10-30	15.82	16.09	15.78	15.82	-0.50%	157,900
2025-10-29	15.92	16.10	15.80	15.90	-0.25%	139,200
2025-10-28	16.11	16.17	15.83	15.94	-1.42%	217,000
2025-10-27	16.20	16.24	16.10	16.17	-0.31%	69,000
2025-10-24	16.20	16.39	16.15	16.22	+0.87%	163,200
2025-10-23	15.98	16.17	15.92	16.08	+0.37%	165,900
2025-10-22	15.30	16.04	15.30	16.02	+4.30%	333,900
2025-10-21	15.40	15.43	15.22	15.36	-0.32%	116,700
2025-10-20	14.98	15.45	14.98	15.41	+2.94%	176,500

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 11월 (+26.00%). 가장 약한 달: 7월 (-7.02%). 일별 데이터 2년치(2025–2026) 기준.

1월+4.67%
2월+16.23%
3월+1.02%
4월+9.05%
5월+5.03%
6월+7.29%
7월-7.02%
8월-2.64%
9월+7.57%
10월+5.94%
11월+26.00%
12월+3.99%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Extendicare Inc (EXE.TO)의 최근 종가는 얼마입니까?

2026-10-16 기준 26.85. Closelook 데이터 레이크의 일별 가격 기록 기준.

EXE.TO의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 39.14, 최저 14.55 (2026-10-16 기준).

Extendicare Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 EXE.TO의 가장 강한 달은 11월(평균 +26.00%), 가장 약한 달은 7월(평균 -7.02%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 450개로 계산.