Extendicare Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 26.690 | 27.310 | 26.370 | 26.920 | 26.920 | 646,993 |
| 2026-10-16 | 27.180 | 27.630 | 26.640 | 26.850 | 26.850 | 324,338 |
| 2026-10-15 | 26.790 | 27.760 | 26.640 | 27.260 | 27.260 | 436,100 |
| 2026-10-14 | 26.780 | 26.860 | 26.290 | 26.620 | 26.620 | 721,800 |
| 2026-10-13 | 26.580 | 27.200 | 26.000 | 26.650 | 26.650 | 834,600 |
| 2026-10-09 | 27.210 | 27.430 | 26.170 | 26.660 | 26.660 | 896,500 |
| 2026-10-08 | 27.530 | 28.380 | 27.170 | 27.200 | 27.200 | 606,800 |
| 2026-10-07 | 26.460 | 27.970 | 26.090 | 27.790 | 27.790 | 556,300 |
| 2026-10-06 | 27.510 | 27.510 | 26.640 | 26.680 | 26.680 | 1,283,200 |
| 2026-10-05 | 28.530 | 28.890 | 27.100 | 27.550 | 27.550 | 1,099,600 |
| 2026-10-02 | 29.950 | 30.370 | 28.180 | 28.290 | 28.290 | 779,500 |
| 2026-10-01 | 29.820 | 30.120 | 29.520 | 29.890 | 29.890 | 262,500 |
| 2026-09-30 | 30.610 | 30.610 | 29.230 | 29.810 | 29.810 | 344,300 |
| 2026-09-29 | 31.050 | 31.090 | 30.470 | 30.600 | 30.600 | 526,600 |
| 2026-09-28 | 31.470 | 31.880 | 31.130 | 31.220 | 31.176 | 422,100 |
| 2026-09-25 | 31.330 | 31.630 | 30.780 | 31.470 | 31.426 | 286,100 |
| 2026-09-24 | 31.680 | 31.770 | 31.230 | 31.490 | 31.446 | 442,900 |
| 2026-09-23 | 31.260 | 32.180 | 31.100 | 31.900 | 31.855 | 544,500 |
| 2026-09-22 | 30.960 | 31.850 | 30.960 | 31.120 | 31.076 | 395,000 |
| 2026-09-21 | 30.630 | 31.050 | 30.020 | 30.990 | 30.946 | 329,400 |
| 2026-09-18 | 30.730 | 31.450 | 30.370 | 30.450 | 30.407 | 4,043,100 |
| 2026-09-17 | 30.810 | 31.390 | 30.490 | 30.550 | 30.507 | 440,200 |
| 2026-09-16 | 30.830 | 31.030 | 30.540 | 30.580 | 30.537 | 382,200 |
| 2026-09-15 | 31.010 | 31.140 | 30.160 | 30.740 | 30.697 | 300,400 |
| 2026-09-14 | 30.900 | 31.350 | 30.750 | 31.140 | 31.096 | 254,600 |
| 2026-09-11 | 31.210 | 31.400 | 30.690 | 31.010 | 30.966 | 389,900 |
| 2026-09-10 | 31.060 | 31.440 | 30.660 | 31.010 | 30.966 | 345,500 |
| 2026-09-09 | 31.460 | 31.500 | 30.760 | 30.950 | 30.906 | 418,600 |
| 2026-09-08 | 31.120 | 31.360 | 30.520 | 31.310 | 31.266 | 496,000 |
| 2026-09-04 | 30.860 | 31.550 | 30.830 | 31.100 | 31.056 | 271,700 |
| 2026-09-03 | 29.770 | 31.260 | 29.680 | 31.160 | 31.116 | 415,600 |
| 2026-09-02 | 29.800 | 30.280 | 29.620 | 29.840 | 29.798 | 690,700 |
| 2026-09-01 | 30.670 | 30.950 | 29.200 | 29.770 | 29.728 | 526,600 |
| 2026-08-31 | 30.840 | 31.310 | 30.500 | 30.580 | 30.537 | 456,000 |
| 2026-08-28 | 31.430 | 32.000 | 30.810 | 30.840 | 30.753 | 363,900 |
| 2026-08-27 | 31.550 | 31.820 | 31.180 | 31.550 | 31.461 | 370,600 |
| 2026-08-26 | 31.500 | 32.060 | 31.500 | 31.680 | 31.590 | 255,400 |
| 2026-08-25 | 30.790 | 31.880 | 30.760 | 31.700 | 31.610 | 433,200 |
| 2026-08-24 | 30.060 | 30.780 | 30.010 | 30.760 | 30.673 | 476,100 |
| 2026-08-21 | 30.550 | 31.020 | 30.120 | 30.360 | 30.274 | 1,282,800 |
| 2026-08-20 | 31.390 | 31.500 | 30.530 | 30.550 | 30.463 | 314,700 |
| 2026-08-19 | 32.000 | 32.300 | 31.340 | 31.390 | 31.301 | 455,500 |
| 2026-08-18 | 31.670 | 32.560 | 31.670 | 32.060 | 31.969 | 260,100 |
| 2026-08-17 | 32.800 | 33.380 | 31.550 | 31.690 | 31.600 | 420,800 |
| 2026-08-14 | 32.120 | 33.380 | 32.120 | 32.740 | 32.647 | 470,500 |
| 2026-08-13 | 32.070 | 33.040 | 32.070 | 32.270 | 32.179 | 701,300 |
| 2026-08-12 | 31.510 | 32.380 | 31.060 | 32.080 | 31.989 | 801,800 |
| 2026-08-11 | 32.480 | 32.750 | 31.400 | 31.710 | 31.620 | 983,200 |
| 2026-08-10 | 32.530 | 32.840 | 31.400 | 32.500 | 32.408 | 794,200 |
| 2026-08-07 | 32.590 | 33.740 | 30.570 | 32.440 | 32.348 | 1,523,200 |
| 2026-08-06 | 34.770 | 35.150 | 33.900 | 34.190 | 34.093 | 508,800 |
| 2026-08-05 | 34.430 | 34.970 | 33.880 | 34.910 | 34.811 | 497,200 |
| 2026-08-04 | 35.610 | 35.610 | 34.230 | 34.510 | 34.412 | 781,100 |
| 2026-07-31 | 36.430 | 36.590 | 35.310 | 35.480 | 35.379 | 409,600 |
| 2026-07-30 | 36.930 | 37.220 | 36.220 | 36.400 | 36.253 | 282,900 |
| 2026-07-29 | 38.420 | 38.510 | 36.530 | 36.700 | 36.552 | 557,200 |
| 2026-07-28 | 38.380 | 38.720 | 37.890 | 38.400 | 38.245 | 591,700 |
| 2026-07-27 | 37.980 | 38.440 | 37.560 | 38.380 | 38.225 | 685,800 |
| 2026-07-24 | 37.340 | 38.170 | 37.190 | 37.910 | 37.757 | 362,000 |
| 2026-07-23 | 37.300 | 37.790 | 36.600 | 37.230 | 37.080 | 640,200 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0440 CAD |
| 2026-08-31 | 0.0440 CAD |
| 2026-07-31 | 0.0440 CAD |
| 2026-06-30 | 0.0440 CAD |
| 2026-05-29 | 0.0440 CAD |
| 2026-04-30 | 0.0440 CAD |
| 2026-03-31 | 0.0440 CAD |
| 2026-02-27 | 0.0420 CAD |
| 2026-01-30 | 0.0420 CAD |
| 2025-12-31 | 0.0420 CAD |
| 2025-11-28 | 0.0420 CAD |
| 2025-10-31 | 0.0420 CAD |
| 2025-09-29 | 0.0420 CAD |
| 2025-08-29 | 0.0420 CAD |
| 2025-07-31 | 0.0420 CAD |
| 2025-06-30 | 0.0420 CAD |
| 2025-05-30 | 0.0420 CAD |
| 2025-04-30 | 0.0420 CAD |
| 2025-03-31 | 0.0420 CAD |
| 2025-02-28 | 0.0400 CAD |
| 2025-01-31 | 0.0400 CAD |
| 2024-12-31 | 0.0400 CAD |
| 2024-11-29 | 0.0400 CAD |
| 2024-10-31 | 0.0400 CAD |
| 2024-09-27 | 0.0400 CAD |
| 2024-08-30 | 0.0400 CAD |
| 2024-07-31 | 0.0400 CAD |
| 2024-06-28 | 0.0400 CAD |
| 2024-05-31 | 0.0400 CAD |
| 2024-04-29 | 0.0400 CAD |
| 2024-03-27 | 0.0400 CAD |
| 2024-02-28 | 0.0400 CAD |
| 2024-01-30 | 0.0400 CAD |
| 2023-12-28 | 0.0400 CAD |
| 2023-11-29 | 0.0400 CAD |
| 2023-10-30 | 0.0400 CAD |
| 2023-09-28 | 0.0400 CAD |
| 2023-08-30 | 0.0400 CAD |
| 2023-07-28 | 0.0400 CAD |
| 2023-06-29 | 0.0400 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.