Extendicare Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 6.860 | 6.910 | 6.830 | 6.850 | 6.219 | 72,000 |
| 2024-03-01 | 6.800 | 6.900 | 6.780 | 6.860 | 6.228 | 94,700 |
| 2024-02-29 | 6.930 | 6.940 | 6.760 | 6.760 | 6.137 | 223,800 |
| 2024-02-28 | 6.840 | 6.920 | 6.800 | 6.920 | 6.283 | 109,800 |
| 2024-02-27 | 6.870 | 6.910 | 6.840 | 6.900 | 6.228 | 49,800 |
| 2024-02-26 | 6.750 | 6.880 | 6.730 | 6.880 | 6.210 | 198,000 |
| 2024-02-23 | 6.760 | 6.810 | 6.750 | 6.770 | 6.111 | 68,900 |
| 2024-02-22 | 6.770 | 6.790 | 6.680 | 6.780 | 6.120 | 118,300 |
| 2024-02-21 | 6.720 | 6.770 | 6.710 | 6.740 | 6.084 | 76,900 |
| 2024-02-20 | 6.880 | 6.910 | 6.690 | 6.770 | 6.111 | 181,600 |
| 2024-02-16 | 6.980 | 7.000 | 6.900 | 6.930 | 6.255 | 93,600 |
| 2024-02-15 | 7.000 | 7.050 | 6.980 | 7.020 | 6.336 | 105,800 |
| 2024-02-14 | 6.930 | 7.010 | 6.930 | 7.010 | 6.327 | 103,500 |
| 2024-02-13 | 6.950 | 6.950 | 6.800 | 6.920 | 6.246 | 88,500 |
| 2024-02-12 | 6.810 | 6.940 | 6.810 | 6.930 | 6.255 | 103,800 |
| 2024-02-09 | 6.960 | 6.960 | 6.830 | 6.850 | 6.183 | 82,500 |
| 2024-02-08 | 6.970 | 6.970 | 6.900 | 6.920 | 6.246 | 40,700 |
| 2024-02-07 | 7.020 | 7.020 | 6.920 | 6.950 | 6.273 | 77,900 |
| 2024-02-06 | 6.940 | 7.010 | 6.940 | 6.980 | 6.300 | 70,100 |
| 2024-02-05 | 6.990 | 6.990 | 6.860 | 6.930 | 6.255 | 49,900 |
| 2024-02-02 | 7.030 | 7.050 | 6.990 | 6.990 | 6.309 | 44,600 |
| 2024-02-01 | 7.080 | 7.120 | 7.000 | 7.060 | 6.372 | 103,400 |
| 2024-01-31 | 7.120 | 7.130 | 7.050 | 7.080 | 6.391 | 66,300 |
| 2024-01-30 | 7.090 | 7.160 | 7.050 | 7.140 | 6.445 | 71,400 |
| 2024-01-29 | 7.160 | 7.210 | 7.090 | 7.150 | 6.418 | 80,700 |
| 2024-01-26 | 7.170 | 7.220 | 7.160 | 7.220 | 6.480 | 50,400 |
| 2024-01-25 | 7.140 | 7.200 | 7.130 | 7.200 | 6.462 | 72,300 |
| 2024-01-24 | 7.210 | 7.270 | 7.150 | 7.180 | 6.445 | 107,300 |
| 2024-01-23 | 7.170 | 7.210 | 7.110 | 7.210 | 6.471 | 61,300 |
| 2024-01-22 | 7.170 | 7.260 | 7.110 | 7.210 | 6.471 | 118,400 |
| 2024-01-19 | 7.100 | 7.160 | 7.070 | 7.160 | 6.427 | 45,300 |
| 2024-01-18 | 7.140 | 7.150 | 7.080 | 7.130 | 6.400 | 36,500 |
| 2024-01-17 | 7.190 | 7.190 | 7.100 | 7.140 | 6.409 | 91,300 |
| 2024-01-16 | 7.270 | 7.290 | 7.220 | 7.220 | 6.480 | 107,100 |
| 2024-01-15 | 7.330 | 7.340 | 7.240 | 7.290 | 6.543 | 51,600 |
| 2024-01-12 | 7.360 | 7.370 | 7.270 | 7.350 | 6.597 | 65,900 |
| 2024-01-11 | 7.300 | 7.370 | 7.210 | 7.330 | 6.579 | 116,800 |
| 2024-01-10 | 7.220 | 7.360 | 7.180 | 7.270 | 6.525 | 133,500 |
| 2024-01-09 | 7.210 | 7.250 | 7.180 | 7.180 | 6.445 | 128,100 |
| 2024-01-08 | 7.120 | 7.250 | 7.120 | 7.210 | 6.471 | 120,300 |
| 2024-01-05 | 7.090 | 7.200 | 7.090 | 7.170 | 6.436 | 64,200 |
| 2024-01-04 | 7.100 | 7.150 | 7.100 | 7.120 | 6.391 | 49,400 |
| 2024-01-03 | 7.090 | 7.140 | 7.070 | 7.120 | 6.391 | 90,400 |
| 2024-01-02 | 7.010 | 7.290 | 7.010 | 7.180 | 6.445 | 95,600 |
| 2023-12-29 | 7.260 | 7.320 | 7.250 | 7.280 | 6.534 | 52,700 |
| 2023-12-28 | 7.250 | 7.320 | 7.220 | 7.260 | 6.516 | 68,800 |
| 2023-12-27 | 7.230 | 7.360 | 7.220 | 7.310 | 6.525 | 106,000 |
| 2023-12-22 | 7.220 | 7.270 | 7.220 | 7.250 | 6.472 | 100,100 |
| 2023-12-21 | 7.170 | 7.250 | 7.160 | 7.200 | 6.427 | 112,900 |
| 2023-12-20 | 7.250 | 7.260 | 7.170 | 7.180 | 6.409 | 112,100 |
| 2023-12-19 | 7.270 | 7.340 | 7.250 | 7.270 | 6.490 | 69,800 |
| 2023-12-18 | 7.290 | 7.300 | 7.220 | 7.290 | 6.507 | 94,200 |
| 2023-12-15 | 7.380 | 7.380 | 7.250 | 7.300 | 6.516 | 119,500 |
| 2023-12-14 | 7.270 | 7.390 | 7.270 | 7.360 | 6.570 | 173,700 |
| 2023-12-13 | 7.090 | 7.260 | 7.040 | 7.250 | 6.472 | 177,100 |
| 2023-12-12 | 7.150 | 7.150 | 7.040 | 7.090 | 6.329 | 123,600 |
| 2023-12-11 | 7.200 | 7.220 | 7.090 | 7.160 | 6.391 | 96,500 |
| 2023-12-08 | 7.240 | 7.270 | 7.150 | 7.200 | 6.427 | 142,800 |
| 2023-12-07 | 7.150 | 7.340 | 7.150 | 7.280 | 6.499 | 243,200 |
| 2023-12-06 | 7.120 | 7.210 | 7.090 | 7.120 | 6.356 | 172,400 |
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.