Extendicare Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	7.030	7.120	7.030	7.090	6.329	140,000
2023-12-04	7.060	7.060	6.980	7.050	6.293	81,200
2023-12-01	6.990	7.090	6.960	7.080	6.320	151,100
2023-11-30	7.030	7.030	6.940	6.970	6.222	232,800
2023-11-29	6.960	7.030	6.930	7.020	6.266	198,400
2023-11-28	6.920	7.030	6.890	7.010	6.222	164,100
2023-11-27	6.770	6.960	6.770	6.960	6.177	224,900
2023-11-24	6.710	6.760	6.700	6.760	6.000	87,600
2023-11-23	6.620	6.740	6.620	6.700	5.947	150,100
2023-11-22	6.470	6.720	6.470	6.650	5.902	385,900
2023-11-21	6.530	6.530	6.470	6.500	5.769	96,200
2023-11-20	6.450	6.540	6.450	6.500	5.769	459,600
2023-11-17	6.410	6.490	6.410	6.470	5.743	153,600
2023-11-16	6.410	6.480	6.410	6.420	5.698	168,300
2023-11-15	6.450	6.490	6.420	6.460	5.734	217,400
2023-11-14	6.350	6.450	6.290	6.440	5.716	343,200
2023-11-13	6.110	6.430	6.110	6.280	5.574	393,700
2023-11-10	6.040	6.090	5.750	6.090	5.405	220,500
2023-11-09	6.000	6.020	5.820	5.820	5.166	196,200
2023-11-08	6.060	6.070	5.950	5.980	5.308	112,400
2023-11-07	6.060	6.120	6.050	6.070	5.388	67,100
2023-11-06	6.070	6.140	6.070	6.120	5.432	69,500
2023-11-03	5.990	6.140	5.980	6.070	5.388	116,900
2023-11-02	5.850	5.970	5.850	5.940	5.272	183,400
2023-11-01	5.860	5.940	5.780	5.810	5.157	211,900
2023-10-31	5.870	5.930	5.840	5.860	5.201	56,500
2023-10-30	5.800	5.870	5.770	5.790	5.139	82,400
2023-10-27	5.820	5.830	5.770	5.800	5.112	66,700
2023-10-26	5.800	5.900	5.780	5.820	5.130	97,200
2023-10-25	6.000	6.010	5.790	5.830	5.139	214,900
2023-10-24	6.060	6.100	6.010	6.010	5.297	73,300
2023-10-23	6.040	6.130	6.010	6.030	5.315	57,800
2023-10-20	6.100	6.190	6.040	6.100	5.377	84,000
2023-10-19	6.130	6.140	6.070	6.080	5.359	71,000
2023-10-18	6.120	6.130	6.070	6.080	5.359	86,000
2023-10-17	6.180	6.210	6.120	6.120	5.394	90,300
2023-10-16	6.150	6.210	6.110	6.200	5.465	81,300
2023-10-13	6.100	6.170	6.080	6.100	5.377	68,200
2023-10-12	6.250	6.250	6.090	6.130	5.403	87,700
2023-10-11	6.120	6.210	6.120	6.180	5.447	69,600
2023-10-10	6.120	6.190	6.090	6.130	5.403	114,100
2023-10-06	6.050	6.130	6.020	6.120	5.394	89,300
2023-10-05	6.040	6.120	6.040	6.100	5.377	74,300
2023-10-04	6.000	6.080	6.000	6.050	5.333	75,700
2023-10-03	5.950	6.040	5.950	6.000	5.289	105,500
2023-10-02	6.080	6.080	5.920	5.980	5.271	148,700
2023-09-29	6.140	6.140	6.050	6.070	5.350	104,500
2023-09-28	6.010	6.110	6.010	6.060	5.342	126,400
2023-09-27	6.080	6.140	6.010	6.080	5.324	120,100
2023-09-26	6.130	6.170	6.060	6.070	5.315	120,100
2023-09-25	6.120	6.200	6.120	6.150	5.385	171,700
2023-09-22	6.140	6.170	6.110	6.120	5.359	56,600
2023-09-21	6.150	6.230	6.100	6.130	5.368	84,000
2023-09-20	6.130	6.260	6.130	6.160	5.394	72,900
2023-09-19	6.250	6.270	6.110	6.110	5.350	209,700
2023-09-18	6.260	6.290	6.200	6.260	5.482	138,900
2023-09-15	6.250	6.330	6.240	6.250	5.473	93,100
2023-09-14	6.090	6.230	6.090	6.220	5.447	94,700
2023-09-13	6.230	6.240	6.070	6.090	5.333	158,400
2023-09-12	6.160	6.190	6.130	6.160	5.394	133,400

← NewerPage 13 of 21 · 1,259 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.