Extendicare Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 7.350 | 7.430 | 7.330 | 7.360 | 6.754 | 79,500 |
| 2024-05-28 | 7.500 | 7.530 | 7.380 | 7.410 | 6.800 | 118,700 |
| 2024-05-27 | 7.510 | 7.550 | 7.480 | 7.540 | 6.919 | 34,700 |
| 2024-05-24 | 7.480 | 7.530 | 7.410 | 7.430 | 6.818 | 117,300 |
| 2024-05-23 | 7.890 | 7.890 | 7.450 | 7.450 | 6.837 | 150,400 |
| 2024-05-22 | 7.810 | 8.040 | 7.810 | 7.870 | 7.222 | 757,600 |
| 2024-05-21 | 7.830 | 7.900 | 7.820 | 7.830 | 7.185 | 162,200 |
| 2024-05-17 | 7.260 | 7.900 | 7.260 | 7.830 | 7.185 | 832,600 |
| 2024-05-16 | 7.720 | 7.720 | 7.200 | 7.280 | 6.681 | 548,600 |
| 2024-05-15 | 7.690 | 7.780 | 7.690 | 7.720 | 7.085 | 162,400 |
| 2024-05-14 | 7.710 | 7.720 | 7.640 | 7.670 | 7.039 | 65,900 |
| 2024-05-13 | 7.700 | 7.800 | 7.660 | 7.740 | 7.103 | 132,000 |
| 2024-05-10 | 7.540 | 7.730 | 7.530 | 7.680 | 7.048 | 237,300 |
| 2024-05-09 | 7.500 | 7.530 | 7.410 | 7.500 | 6.883 | 102,200 |
| 2024-05-08 | 7.400 | 7.500 | 7.400 | 7.490 | 6.873 | 171,800 |
| 2024-05-07 | 7.510 | 7.540 | 7.430 | 7.430 | 6.818 | 40,500 |
| 2024-05-06 | 7.450 | 7.580 | 7.450 | 7.510 | 6.892 | 86,000 |
| 2024-05-03 | 7.500 | 7.560 | 7.420 | 7.430 | 6.818 | 97,800 |
| 2024-05-02 | 7.360 | 7.460 | 7.330 | 7.410 | 6.800 | 92,400 |
| 2024-05-01 | 7.250 | 7.360 | 7.220 | 7.320 | 6.717 | 89,000 |
| 2024-04-30 | 7.260 | 7.380 | 7.250 | 7.250 | 6.653 | 68,200 |
| 2024-04-29 | 7.310 | 7.380 | 7.260 | 7.350 | 6.745 | 160,800 |
| 2024-04-26 | 7.320 | 7.360 | 7.290 | 7.300 | 6.662 | 57,300 |
| 2024-04-25 | 7.250 | 7.340 | 7.230 | 7.300 | 6.662 | 33,800 |
| 2024-04-24 | 7.340 | 7.380 | 7.290 | 7.290 | 6.653 | 60,300 |
| 2024-04-23 | 7.290 | 7.410 | 7.290 | 7.350 | 6.708 | 61,400 |
| 2024-04-22 | 7.310 | 7.350 | 7.270 | 7.330 | 6.690 | 55,100 |
| 2024-04-19 | 7.200 | 7.280 | 7.200 | 7.260 | 6.626 | 104,000 |
| 2024-04-18 | 7.280 | 7.330 | 7.230 | 7.240 | 6.608 | 97,200 |
| 2024-04-17 | 7.250 | 7.350 | 7.250 | 7.290 | 6.653 | 76,500 |
| 2024-04-16 | 7.310 | 7.380 | 7.260 | 7.270 | 6.635 | 62,800 |
| 2024-04-15 | 7.370 | 7.400 | 7.310 | 7.310 | 6.671 | 98,600 |
| 2024-04-12 | 7.350 | 7.420 | 7.320 | 7.330 | 6.690 | 105,000 |
| 2024-04-11 | 7.360 | 7.450 | 7.330 | 7.370 | 6.726 | 193,600 |
| 2024-04-10 | 7.320 | 7.350 | 7.260 | 7.300 | 6.662 | 186,600 |
| 2024-04-09 | 7.290 | 7.410 | 7.290 | 7.400 | 6.754 | 115,300 |
| 2024-04-08 | 7.350 | 7.350 | 7.250 | 7.320 | 6.681 | 69,700 |
| 2024-04-05 | 7.320 | 7.360 | 7.260 | 7.290 | 6.653 | 130,800 |
| 2024-04-04 | 7.300 | 7.360 | 7.280 | 7.300 | 6.662 | 131,600 |
| 2024-04-03 | 7.330 | 7.400 | 7.280 | 7.290 | 6.653 | 174,000 |
| 2024-04-02 | 7.500 | 7.510 | 7.330 | 7.330 | 6.690 | 137,600 |
| 2024-04-01 | 7.610 | 7.640 | 7.510 | 7.520 | 6.863 | 104,300 |
| 2024-03-28 | 7.720 | 7.770 | 7.630 | 7.630 | 6.964 | 93,600 |
| 2024-03-27 | 7.610 | 7.720 | 7.580 | 7.700 | 7.027 | 88,200 |
| 2024-03-26 | 7.600 | 7.730 | 7.600 | 7.650 | 6.945 | 85,600 |
| 2024-03-25 | 7.650 | 7.700 | 7.560 | 7.600 | 6.900 | 109,100 |
| 2024-03-22 | 7.820 | 7.850 | 7.650 | 7.650 | 6.945 | 81,800 |
| 2024-03-21 | 7.880 | 7.900 | 7.820 | 7.820 | 7.100 | 185,100 |
| 2024-03-20 | 7.710 | 7.880 | 7.710 | 7.880 | 7.154 | 231,900 |
| 2024-03-19 | 7.610 | 7.750 | 7.580 | 7.730 | 7.018 | 164,000 |
| 2024-03-18 | 7.540 | 7.620 | 7.530 | 7.620 | 6.918 | 191,100 |
| 2024-03-15 | 7.380 | 7.550 | 7.380 | 7.490 | 6.800 | 479,200 |
| 2024-03-14 | 7.400 | 7.440 | 7.320 | 7.430 | 6.746 | 191,200 |
| 2024-03-13 | 7.410 | 7.470 | 7.330 | 7.410 | 6.727 | 276,900 |
| 2024-03-12 | 7.320 | 7.420 | 7.310 | 7.380 | 6.700 | 179,100 |
| 2024-03-11 | 7.150 | 7.330 | 7.150 | 7.320 | 6.646 | 217,800 |
| 2024-03-08 | 6.850 | 7.320 | 6.830 | 7.190 | 6.528 | 614,200 |
| 2024-03-07 | 6.630 | 6.720 | 6.630 | 6.710 | 6.092 | 203,700 |
| 2024-03-06 | 6.830 | 6.830 | 6.650 | 6.650 | 6.037 | 157,100 |
| 2024-03-05 | 6.840 | 6.870 | 6.760 | 6.770 | 6.146 | 92,100 |
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.