Extendicare Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 8.590 | 8.780 | 8.590 | 8.710 | 8.123 | 166,200 |
| 2024-08-22 | 8.570 | 8.620 | 8.540 | 8.570 | 7.992 | 120,700 |
| 2024-08-21 | 8.480 | 8.610 | 8.470 | 8.570 | 7.992 | 139,300 |
| 2024-08-20 | 8.400 | 8.560 | 8.400 | 8.460 | 7.890 | 344,600 |
| 2024-08-19 | 8.200 | 8.450 | 8.200 | 8.380 | 7.815 | 313,000 |
| 2024-08-16 | 8.290 | 8.400 | 8.170 | 8.190 | 7.638 | 165,200 |
| 2024-08-15 | 8.240 | 8.300 | 8.230 | 8.250 | 7.694 | 124,400 |
| 2024-08-14 | 8.150 | 8.300 | 8.150 | 8.230 | 7.675 | 291,800 |
| 2024-08-13 | 7.750 | 8.170 | 7.750 | 8.130 | 7.582 | 562,700 |
| 2024-08-12 | 7.700 | 7.730 | 7.580 | 7.620 | 7.106 | 44,200 |
| 2024-08-09 | 7.670 | 7.750 | 7.660 | 7.730 | 7.209 | 66,500 |
| 2024-08-08 | 7.510 | 7.730 | 7.510 | 7.670 | 7.153 | 58,900 |
| 2024-08-07 | 7.550 | 7.620 | 7.490 | 7.540 | 7.032 | 88,100 |
| 2024-08-06 | 7.480 | 7.580 | 7.440 | 7.540 | 7.032 | 187,700 |
| 2024-08-02 | 7.650 | 7.680 | 7.550 | 7.640 | 7.125 | 118,900 |
| 2024-08-01 | 7.850 | 7.930 | 7.690 | 7.710 | 7.190 | 132,600 |
| 2024-07-31 | 7.830 | 7.960 | 7.780 | 7.910 | 7.377 | 275,700 |
| 2024-07-30 | 7.590 | 7.840 | 7.590 | 7.750 | 7.190 | 134,600 |
| 2024-07-29 | 7.740 | 7.800 | 7.630 | 7.680 | 7.125 | 162,400 |
| 2024-07-26 | 7.620 | 7.730 | 7.590 | 7.710 | 7.153 | 97,600 |
| 2024-07-25 | 7.510 | 7.680 | 7.510 | 7.640 | 7.088 | 78,200 |
| 2024-07-24 | 7.530 | 7.620 | 7.510 | 7.560 | 7.014 | 82,500 |
| 2024-07-23 | 7.440 | 7.580 | 7.440 | 7.550 | 7.005 | 73,800 |
| 2024-07-22 | 7.350 | 7.510 | 7.340 | 7.480 | 6.940 | 135,800 |
| 2024-07-19 | 7.390 | 7.400 | 7.340 | 7.380 | 6.847 | 26,000 |
| 2024-07-18 | 7.350 | 7.400 | 7.310 | 7.360 | 6.828 | 42,500 |
| 2024-07-17 | 7.290 | 7.380 | 7.280 | 7.330 | 6.800 | 64,400 |
| 2024-07-16 | 7.290 | 7.340 | 7.210 | 7.330 | 6.800 | 77,400 |
| 2024-07-15 | 7.250 | 7.330 | 7.200 | 7.240 | 6.717 | 128,000 |
| 2024-07-12 | 7.300 | 7.310 | 7.240 | 7.270 | 6.745 | 102,200 |
| 2024-07-11 | 7.270 | 7.330 | 7.260 | 7.270 | 6.745 | 45,400 |
| 2024-07-10 | 7.310 | 7.320 | 7.260 | 7.290 | 6.763 | 33,800 |
| 2024-07-09 | 7.260 | 7.340 | 7.240 | 7.300 | 6.773 | 79,900 |
| 2024-07-08 | 7.220 | 7.300 | 7.170 | 7.280 | 6.754 | 157,300 |
| 2024-07-05 | 7.240 | 7.290 | 7.170 | 7.200 | 6.680 | 59,700 |
| 2024-07-04 | 7.220 | 7.220 | 7.150 | 7.200 | 6.680 | 49,200 |
| 2024-07-03 | 7.150 | 7.260 | 7.150 | 7.150 | 6.633 | 68,100 |
| 2024-07-02 | 7.290 | 7.290 | 7.100 | 7.190 | 6.671 | 69,100 |
| 2024-06-28 | 7.300 | 7.300 | 7.210 | 7.240 | 6.717 | 59,100 |
| 2024-06-27 | 7.210 | 7.320 | 7.210 | 7.300 | 6.735 | 123,000 |
| 2024-06-26 | 7.260 | 7.260 | 7.200 | 7.230 | 6.671 | 66,800 |
| 2024-06-25 | 7.310 | 7.320 | 7.220 | 7.240 | 6.680 | 59,800 |
| 2024-06-24 | 7.260 | 7.350 | 7.190 | 7.310 | 6.745 | 86,700 |
| 2024-06-21 | 7.270 | 7.330 | 7.220 | 7.260 | 6.699 | 136,300 |
| 2024-06-20 | 7.330 | 7.400 | 7.270 | 7.300 | 6.735 | 102,100 |
| 2024-06-19 | 7.400 | 7.440 | 7.310 | 7.380 | 6.809 | 36,900 |
| 2024-06-18 | 7.360 | 7.440 | 7.290 | 7.340 | 6.772 | 112,200 |
| 2024-06-17 | 7.480 | 7.630 | 7.370 | 7.370 | 6.800 | 108,000 |
| 2024-06-14 | 7.470 | 7.600 | 7.400 | 7.540 | 6.957 | 96,500 |
| 2024-06-13 | 7.500 | 7.530 | 7.410 | 7.480 | 6.902 | 75,300 |
| 2024-06-12 | 7.500 | 7.580 | 7.460 | 7.480 | 6.902 | 65,700 |
| 2024-06-11 | 7.500 | 7.510 | 7.400 | 7.470 | 6.892 | 60,400 |
| 2024-06-10 | 7.530 | 7.530 | 7.430 | 7.490 | 6.911 | 49,700 |
| 2024-06-07 | 7.540 | 7.580 | 7.470 | 7.520 | 6.938 | 45,000 |
| 2024-06-06 | 7.470 | 7.600 | 7.470 | 7.570 | 6.985 | 116,400 |
| 2024-06-05 | 7.540 | 7.570 | 7.450 | 7.460 | 6.883 | 50,800 |
| 2024-06-04 | 7.280 | 7.550 | 7.270 | 7.550 | 6.966 | 134,000 |
| 2024-06-03 | 7.340 | 7.390 | 7.220 | 7.290 | 6.726 | 131,300 |
| 2024-05-31 | 7.430 | 7.430 | 7.280 | 7.430 | 6.855 | 161,000 |
| 2024-05-30 | 7.360 | 7.410 | 7.320 | 7.400 | 6.791 | 87,800 |
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.