Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

EXE – Extendicare Inc.

Last update: December 16, 2025 at 11:19 a.m.   (Real-time)

  • Last price: 22.040
  • Net change: -0.660
  • Bid price: 22.010
  • Ask price: 22.040
  • 30-day historical volatility: 49.15%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 2,553
Volume: 0
Open interest: 462
Volume: 0
December 19, 2025 13.75 14.35 14.85 0 0 0 8.00 0 0.15 0.14 0 0 0
December 19, 2025 12.75 13.35 13.85 0 0 0 9.00 0 0.15 0.14 0 0 0
December 19, 2025 12.25 12.85 13.35 0 0 0 9.50 0 0.03 0.03 0 100 0
December 19, 2025 11.75 12.40 12.85 0 0 0 10.00 0 0.15 0.14 0 0 0
December 19, 2025 11.25 11.85 12.35 0 0 0 10.50 0 0.15 0.14 0 0 0
December 19, 2025 10.75 11.35 11.85 0 0 0 11.00 0 0.03 0.03 0 60 0
December 19, 2025 10.25 10.90 11.35 0 0 0 11.50 0 0.15 0.14 0 0 0
December 19, 2025 9.75 10.35 10.85 0 0 0 12.00 0 0.15 0.14 0 0 0
December 19, 2025 9.25 9.85 10.35 0 0 0 12.50 0 0.15 0.14 0 1 0
December 19, 2025 8.75 9.40 9.85 0 0 0 13.00 0 0.15 0.14 0 0 0
December 19, 2025 8.25 8.90 9.35 0 0 0 13.50 0 0.15 0.14 0 0 0
December 19, 2025 7.75 8.40 8.85 0 1 0 14.00 0 0.15 0.14 0 0 0
December 19, 2025 7.25 7.90 8.35 0 0 0 14.50 0 0.15 0.14 0 4 0
December 19, 2025 6.75 7.40 7.85 0 0 0 15.00 0 0.15 0.14 0 0 0
December 19, 2025 6.25 6.90 7.35 0 0 0 15.50 0 0.15 0.14 0 0 0
December 19, 2025 5.75 6.40 6.85 0 0 0 16.00 0 0.15 0.14 0 0 0
December 19, 2025 5.25 5.70 6.35 0 0 0 16.50 0 0.15 0.14 0 0 0
December 19, 2025 4.75 5.20 5.85 0 0 0 17.00 0 0.15 0.14 0 0 0
December 19, 2025 4.25 4.70 5.35 0 0 0 17.50 0 0.15 0.14 0 0 0
December 19, 2025 3.75 4.20 4.85 0 0 0 18.00 0 0.15 0.14 0 0 0
December 19, 2025 3.25 3.70 4.35 0 0 0 18.50 0 0.15 0.14 0 0 0
December 19, 2025 2.75 3.20 3.85 0 0 0 19.00 0 0.15 0.14 0 0 0
December 19, 2025 2.30 2.70 3.35 0 0 0 19.50 0 0.15 0.14 0 0 0
December 19, 2025 1.90 2.25 2.85 0 10 0 20.00 0 0.15 0.14 0 0 0
December 19, 2025 1.35 1.75 2.35 0 30 0 20.50 0 0.15 0.14 0 2 0
December 19, 2025 0.85 1.25 1.85 0 0 0 21.00 0 0.21 0.14 0 0 0
December 19, 2025 0.43 0.80 1.40 0 0 0 21.50 0.02 0.26 0.18 0 0 0
December 19, 2025 0.11 0.50 1.00 0 0 0 22.00 0 0.50 0.49 0 0 0
December 19, 2025 0 0.49 0.60 0 0 0 22.50 0.41 0.80 0.49 0 0 0
December 19, 2025 0 0.42 0.30 0 0 0 23.00 0.85 1.25 0.65 0 0 0
December 19, 2025 0 0.15 0.21 0 900 0 23.50 1.35 1.70 1.05 0 0 0
December 19, 2025 0 0.15 0.16 0 0 0 24.00 1.85 2.15 1.50 0 0 0
December 19, 2025 0 0.15 0.14 0 0 0 24.50 2.35 2.75 2.00 0 0 0
December 19, 2025 0 0.15 0.14 0 0 0 25.00 2.85 3.25 2.50 0 0 0
January 16, 2026 11.70 12.50 12.85 0 0 0 10.00 0 0.03 0.03 0 0 0
January 16, 2026 11.20 12.00 12.35 0 0 0 10.50 0 0.23 0.22 0 0 0
January 16, 2026 10.75 11.50 11.85 0 0 0 11.00 0 0.23 0.22 0 0 0
January 16, 2026 10.25 11.00 11.35 0 0 0 11.50 0 0.23 0.22 0 0 0
January 16, 2026 9.75 10.50 10.85 0 0 0 12.00 0 0.23 0.22 0 0 0
January 16, 2026 9.20 10.00 10.35 0 0 0 12.50 0 0.23 0.22 0 0 0
January 16, 2026 8.70 9.50 9.85 0 0 0 13.00 0 0.23 0.22 0 0 0
January 16, 2026 8.25 9.00 9.45 0 0 0 13.50 0 0.23 0.22 0 0 0
January 16, 2026 7.75 8.50 8.95 0 0 0 14.00 0 0.23 0.22 0 0 0
January 16, 2026 7.25 8.00 8.45 0 0 0 14.50 0 0.23 0.22 0 0 0
January 16, 2026 6.75 7.50 7.95 0 0 0 15.00 0 0.23 0.22 0 0 0
January 16, 2026 6.25 7.00 7.45 0 0 0 15.50 0 0.23 0.22 0 0 0
January 16, 2026 5.75 6.50 6.95 0 5 0 16.00 0 0.23 0.22 0 0 0
January 16, 2026 5.25 5.70 6.45 0 0 0 16.50 0 0.23 0.22 0 0 0
January 16, 2026 4.75 5.30 5.95 0 0 0 17.00 0 0.23 0.22 0 0 0
January 16, 2026 4.30 4.75 5.55 0 0 0 17.50 0 0.23 0.22 0 0 0
January 16, 2026 3.80 4.25 5.05 0 0 0 18.00 0 0.23 0.24 0 0 0
January 16, 2026 3.30 3.75 4.55 0 0 0 18.50 0 0.24 0.23 0 0 0
January 16, 2026 2.85 3.35 4.05 0 20 0 19.00 0 0.24 0.25 0 10 0
January 16, 2026 2.35 2.85 3.50 0 0 0 19.50 0.01 0.26 0.24 0 0 0
January 16, 2026 1.90 2.30 3.00 0 10 0 20.00 0.02 0.28 0.27 0 0 0
January 16, 2026 1.50 1.85 2.45 0 20 0 20.50 0.02 0.32 0.29 0 10 0
January 16, 2026 1.05 1.45 2.00 0 3 0 21.00 0.02 0.43 0.32 0 0 0
January 16, 2026 0.65 1.10 1.60 0 0 0 21.50 0.15 0.60 0.45 0 0 0
January 16, 2026 0.46 0.80 1.20 0 0 0 22.00 0.35 0.75 0.55 0 0 0
January 16, 2026 0.21 0.55 0.90 0 0 0 22.50 0.70 1.05 0.70 0 0 0
January 16, 2026 0.11 0.49 0.65 0 0 0 23.00 1.05 1.45 0.95 0 10 0
January 16, 2026 0.02 0.44 0.50 0 0 0 23.50 1.45 1.85 1.30 0 20 0
January 16, 2026 0.02 0.37 0.43 0 1 0 24.00 1.90 2.25 1.70 0 2 0
January 16, 2026 0 0.35 0.38 0 0 0 24.50 2.35 2.85 2.15 0 0 0
January 16, 2026 0 0.34 0.34 0 0 0 25.00 2.80 3.35 2.60 0 0 0
February 20, 2026 10.70 11.30 12.00 0 0 0 11.00 0 0.04 0.04 0 0 0
February 20, 2026 10.20 10.80 11.50 0 0 0 11.50 0 0.49 0.49 0 0 0
February 20, 2026 9.70 10.30 11.00 0 0 0 12.00 0 0.49 0.49 0 0 0
February 20, 2026 9.30 9.80 10.50 0 0 0 12.50 0 0.49 0.49 0 0 0
February 20, 2026 8.80 9.30 10.00 0 0 0 13.00 0 0.49 0.49 0 0 0
February 20, 2026 8.30 8.80 9.50 0 0 0 13.50 0 0.49 0.49 0 0 0
February 20, 2026 7.80 8.30 9.00 0 0 0 14.00 0 0.49 0.49 0 0 0
February 20, 2026 7.10 8.00 8.50 0 0 0 14.50 0 0.49 0.49 0 0 0
February 20, 2026 6.60 7.50 8.00 0 0 0 15.00 0 0.49 0.49 0 0 0
February 20, 2026 6.10 7.00 7.50 0 4 0 15.50 0 0.49 0.49 0 0 0
February 20, 2026 5.70 6.25 7.00 0 0 0 16.00 0 0.49 0.49 0 0 0
February 20, 2026 5.25 5.75 6.50 0 0 0 16.50 0.01 0.49 0.49 0 10 0
February 20, 2026 4.80 5.25 5.95 0 0 0 17.00 0.01 0.49 0.49 0 0 0
February 20, 2026 4.30 4.85 5.45 0 0 0 17.50 0.01 0.49 0.49 0 0 0
February 20, 2026 3.80 4.30 5.05 0 0 0 18.00 0.01 0.49 0.49 0 0 0
February 20, 2026 3.25 3.90 4.55 0 0 0 18.50 0.01 0.49 0.49 0 0 0
February 20, 2026 2.80 3.35 4.00 0 0 0 19.00 0.01 0.40 0.49 0 0 0
February 20, 2026 2.40 2.95 3.60 0 0 0 19.50 0.02 0.44 0.40 0 0 0
February 20, 2026 2.05 2.45 3.15 0 7 0 20.00 0.02 0.49 0.45 0 0 0
February 20, 2026 1.65 2.05 2.85 0 0 0 20.50 0.06 0.49 0.49 0 0 0
February 20, 2026 1.30 1.70 2.15 0 12 0 21.00 0.21 0.65 0.55 0 0 0
February 20, 2026 0.85 1.30 1.80 0 0 0 21.50 0.37 0.80 0.65 0 0 0
February 20, 2026 0.65 1.05 1.45 0 35 0 22.00 0.65 1.05 0.75 0 0 0
February 20, 2026 0.41 0.85 1.15 0 0 0 22.50 0.90 1.35 0.95 0 0 0
February 20, 2026 0.21 0.65 0.85 0 0 0 23.00 1.20 1.65 1.25 0 0 0
February 20, 2026 0.11 0.55 0.65 0 11 0 23.50 1.60 2.05 1.55 0 0 0
February 20, 2026 0.01 0.49 0.55 0 0 0 24.00 2.00 2.45 1.85 0 0 0
February 20, 2026 0.01 0.49 0.49 0 0 0 24.50 2.35 2.85 2.25 0 0 0
February 20, 2026 0.01 0.38 0.49 0 10 0 25.00 2.80 3.40 2.85 0 0 0
March 20, 2026 12.55 13.60 14.05 0 0 0 9.00 0 0.06 0.06 0 0 0
March 20, 2026 11.55 12.60 13.00 0 0 0 10.00 0 0.05 0.05 0 0 0
March 20, 2026 10.60 11.40 12.00 0 0 0 11.00 0 0.34 0.35 0 0 0
March 20, 2026 10.10 10.90 11.50 0 0 0 11.50 0 0.34 0.35 0 0 0
March 20, 2026 9.60 10.40 11.00 0 0 0 12.00 0 0.34 0.35 0 0 0
March 20, 2026 9.05 9.90 10.50 0 0 0 12.50 0 0.36 0.35 0 0 0
March 20, 2026 8.55 9.40 10.00 0 0 0 13.00 0 0.36 0.35 0 0 0
March 20, 2026 8.05 8.90 9.50 0 0 0 13.50 0 0.36 0.35 0 1 0
March 20, 2026 7.70 8.30 9.00 0 0 0 14.00 0 0.35 0.36 0 0 0
March 20, 2026 7.15 7.90 8.50 0 0 0 14.50 0 0.37 0.36 0 0 0
March 20, 2026 6.70 7.40 8.00 0 15 0 15.00 0.01 0.38 0.37 0 0 0
March 20, 2026 6.25 6.85 7.60 0 0 0 15.50 0.01 0.37 0.37 0 0 0
March 20, 2026 5.80 6.35 7.10 0 0 0 16.00 0.01 0.38 0.38 0 0 0
March 20, 2026 5.25 5.95 6.70 0 0 0 16.50 0.02 0.49 0.49 0 0 0
March 20, 2026 4.80 5.35 6.20 0 0 0 17.00 0.02 0.49 0.49 0 0 0
March 20, 2026 4.35 4.90 5.55 0 0 0 17.50 0.02 0.49 0.49 0 0 0
March 20, 2026 3.85 4.45 5.15 0 100 0 18.00 0.02 0.49 0.49 0 30 0
March 20, 2026 3.45 4.05 4.65 0 0 0 18.50 0.02 0.49 0.49 0 0 0
March 20, 2026 3.00 3.55 4.15 0 0 0 19.00 0.02 0.49 0.49 0 0 0
March 20, 2026 2.55 3.15 3.75 0 0 0 19.50 0.04 0.50 0.49 0 20 0
March 20, 2026 2.15 2.75 3.35 0 0 0 20.00 0.13 0.60 0.55 0 20 0
March 20, 2026 1.85 2.30 2.95 0 0 0 20.50 0.31 0.75 0.65 0 0 0
March 20, 2026 1.50 1.90 2.40 0 0 0 21.00 0.46 0.90 0.75 0 0 0
March 20, 2026 1.20 1.60 2.10 0 30 0 21.50 0.60 1.05 0.85 0 0 0
March 20, 2026 0.90 1.35 1.75 0 0 0 22.00 0.90 1.35 1.05 0 0 0
March 20, 2026 0.60 1.10 1.45 0 0 0 22.50 1.20 1.65 1.25 0 0 0
March 20, 2026 0.50 0.95 1.15 0 0 0 23.00 1.50 1.95 1.55 0 0 0
March 20, 2026 0.40 0.75 0.95 0 0 0 23.50 1.80 2.25 1.85 0 0 0
March 20, 2026 0.30 0.65 0.85 0 0 0 24.00 2.10 2.70 2.15 0 30 0
March 20, 2026 0.20 0.60 0.70 0 12 0 24.50 2.55 3.10 2.60 0 30 0
March 20, 2026 0.10 0.50 0.60 0 0 0 25.00 2.95 3.55 3.00 0 0 0
April 17, 2026 9.30 9.70 10.35 0 0 0 12.50 0 0.10 0.10 0 0 0
April 17, 2026 8.80 9.25 9.85 0 0 0 13.00 0 0.14 0.12 0 0 0
April 17, 2026 8.30 8.75 9.35 0 0 0 13.50 0 0.15 0.14 0 0 0
April 17, 2026 7.80 8.25 8.90 0 0 0 14.00 0 0.15 0.13 0 0 0
April 17, 2026 7.35 7.75 8.40 0 0 0 14.50 0.02 0.16 0.15 0 0 0
April 17, 2026 6.90 7.50 7.95 0 0 0 15.00 0.02 0.17 0.16 0 0 0
April 17, 2026 6.50 7.00 7.45 0 0 0 15.50 0.02 0.18 0.17 0 0 0
April 17, 2026 6.00 6.50 6.95 0 0 0 16.00 0.02 0.19 0.18 0 0 0
April 17, 2026 5.45 5.85 6.50 0 0 0 16.50 0.02 0.21 0.18 0 0 0
April 17, 2026 5.05 5.35 6.00 0 0 0 17.00 0.02 0.23 0.21 0 0 0
April 17, 2026 4.55 4.90 5.55 0 0 0 17.50 0.02 0.25 0.23 0 0 0
April 17, 2026 4.10 4.45 5.05 0 0 0 18.00 0.06 0.29 0.26 0 0 0
April 17, 2026 3.65 4.00 4.60 0 0 0 18.50 0.10 0.36 0.29 0 0 0
April 17, 2026 3.20 3.55 4.15 0 0 0 19.00 0.15 0.42 0.34 0 0 0
April 17, 2026 2.80 3.15 3.70 0 0 0 19.50 0.21 0.50 0.40 0 0 0
April 17, 2026 2.40 2.75 3.25 0 0 0 20.00 0.31 0.60 0.47 0 0 0
April 17, 2026 1.95 2.35 2.85 0 0 0 20.50 0.48 0.75 0.60 0 0 0
April 17, 2026 1.60 2.00 2.50 0 2 0 21.00 0.65 0.90 0.70 0 0 0
April 17, 2026 1.30 1.70 2.15 0 0 0 21.50 0.80 1.10 0.85 0 0 0
April 17, 2026 1.05 1.40 1.80 0 0 0 22.00 1.00 1.35 1.05 0 0 0
April 17, 2026 0.80 1.15 1.45 0 0 0 22.50 1.30 1.60 1.25 0 0 0
April 17, 2026 0.65 0.95 1.20 0 0 0 23.00 1.60 1.90 1.50 0 0 0
April 17, 2026 0.50 0.85 1.00 0 0 0 23.50 1.90 2.20 1.80 0 0 0
April 17, 2026 0.40 0.70 0.85 0 0 0 24.00 2.20 2.60 2.10 0 0 0
April 17, 2026 0.28 0.55 0.70 0 0 0 24.50 2.50 2.95 2.45 0 0 0
April 17, 2026 0.25 0.55 0.60 0 0 0 25.00 3.05 3.35 2.85 0 0 0
May 15, 2026 4.10 4.50 5.10 0 0 0 18.00 0.08 0.37 0.31 0 0 0
May 15, 2026 3.65 4.10 4.65 0 0 0 18.50 0.14 0.42 0.35 0 0 0
May 15, 2026 3.30 3.65 4.20 0 0 0 19.00 0.21 0.55 0.41 0 0 0
May 15, 2026 2.85 3.25 3.80 0 0 0 19.50 0.28 0.60 0.48 0 0 0
May 15, 2026 2.50 2.85 3.35 0 0 0 20.00 0.45 0.75 0.60 0 0 0
May 15, 2026 2.10 2.50 2.95 0 0 0 20.50 0.55 0.90 0.70 0 0 0
May 15, 2026 1.85 2.15 2.60 0 0 0 21.00 0.70 1.05 0.80 0 0 0
May 15, 2026 1.50 1.85 2.25 0 0 0 21.50 0.95 1.25 0.95 0 1 0
May 15, 2026 1.20 1.55 1.95 0 0 0 22.00 1.20 1.45 1.15 0 1 0
May 15, 2026 1.00 1.30 1.65 0 45 0 22.50 1.45 1.70 1.35 0 0 0
May 15, 2026 0.80 1.10 1.40 0 0 0 23.00 1.75 2.00 1.60 0 0 0
May 15, 2026 0.60 0.90 1.20 0 0 0 23.50 1.95 2.30 1.90 0 0 0
May 15, 2026 0.55 0.80 1.00 0 0 0 24.00 2.35 2.65 2.20 0 0 0
May 15, 2026 0.37 0.70 0.85 0 0 0 24.50 2.70 3.05 2.55 0 1 0
May 15, 2026 0.33 0.60 0.70 0 0 0 25.00 3.15 3.45 2.90 0 3 0
June 19, 2026 12.95 13.55 13.95 0 0 0 9.00 0 0.08 0.08 0 2 0
June 19, 2026 11.95 12.50 12.95 0 0 0 10.00 0 0.16 0.13 0 0 0
June 19, 2026 10.95 11.50 11.95 0 0 0 11.00 0 0.16 0.16 0 0 0
June 19, 2026 9.90 10.50 11.00 0 2 0 12.00 0 0.17 0.16 0 0 0
June 19, 2026 8.90 9.35 10.00 0 0 0 13.00 0.02 0.19 0.18 0 20 0
June 19, 2026 7.90 8.35 9.00 0 25 0 14.00 0.02 0.21 0.19 0 2 0
June 19, 2026 6.95 7.45 8.05 0 2 0 15.00 0.02 0.24 0.22 0 20 0
June 19, 2026 5.95 6.45 7.05 0 0 0 16.00 0.02 0.28 0.25 0 0 0
June 19, 2026 5.05 5.55 6.10 0 50 0 17.00 0.05 0.34 0.30 0 0 0
June 19, 2026 4.15 4.65 5.20 0 1,007 0 18.00 0.13 0.45 0.37 0 0 0
June 19, 2026 3.35 3.80 4.30 0 0 0 19.00 0.27 0.60 0.49 0 0 0
June 19, 2026 2.60 3.00 3.50 0 0 0 20.00 0.55 0.85 0.70 0 1 0
June 19, 2026 1.85 2.30 2.75 0 0 0 21.00 0.85 1.15 0.95 0 1 0
June 19, 2026 1.30 1.75 2.10 0 0 0 22.00 1.30 1.60 1.30 0 0 0
June 19, 2026 0.90 1.25 1.55 0 0 0 23.00 1.85 2.15 1.75 0 0 0
June 19, 2026 0.60 1.00 1.15 0 0 0 24.00 2.40 2.85 2.35 0 0 0
June 19, 2026 0.44 0.70 0.85 0 0 0 25.00 3.20 3.55 3.05 0 0 0
June 19, 2026 0.22 0.60 0.65 0 0 0 26.00 4.05 4.40 3.80 0 0 0
June 19, 2026 0.03 0.31 0.32 0 0 0 30.00 7.65 8.25 7.55 0 0 0
September 18, 2026 11.90 12.55 13.00 0 0 0 10.00 0 0.15 0.15 0 0 0
September 18, 2026 10.90 11.55 12.00 0 0 0 11.00 0.02 0.21 0.20 0 0 0
September 18, 2026 9.95 10.40 11.05 0 0 0 12.00 0.02 0.22 0.22 0 0 0
September 18, 2026 8.95 9.40 10.05 0 0 0 13.00 0.02 0.24 0.24 0 0 0
September 18, 2026 8.00 8.45 9.05 0 0 0 14.00 0.01 0.28 0.27 0 10 0
September 18, 2026 7.05 7.50 8.10 0 8 0 15.00 0.01 0.32 0.30 0 0 0
September 18, 2026 6.10 6.55 7.15 0 0 0 16.00 0.02 0.38 0.35 0 0 0
September 18, 2026 5.20 5.65 6.25 0 2 0 17.00 0.10 0.46 0.43 0 0 0
September 18, 2026 4.35 4.80 5.35 0 4 0 18.00 0.21 0.60 0.55 0 0 0
September 18, 2026 3.55 4.00 4.55 0 0 0 19.00 0.44 0.80 0.70 0 0 0
September 18, 2026 2.90 3.30 3.60 0 140 0 20.00 0.70 1.10 0.95 0 20 0
September 18, 2026 2.15 2.65 3.05 0 0 0 21.00 1.10 1.45 1.25 0 10 0
September 18, 2026 1.60 2.10 2.45 0 0 0 22.00 1.60 1.90 1.60 0 0 0
September 18, 2026 1.20 1.60 1.90 0 0 0 23.00 2.10 2.40 2.10 0 0 0
September 18, 2026 0.80 1.25 1.50 0 20 0 24.00 2.65 3.15 2.65 0 0 0
September 18, 2026 0.60 1.00 1.15 0 10 0 25.00 3.35 3.75 3.35 0 10 0
September 18, 2026 0.42 0.80 0.95 0 0 0 26.00 4.15 4.55 4.05 0 0 0
September 18, 2026 0.09 0.39 0.44 0 0 0 30.00 7.65 8.40 7.60 0 0 0