Extendicare Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	6.250	6.270	6.150	6.180	5.411	150,800
2023-09-08	6.170	6.270	6.170	6.230	5.455	111,300
2023-09-07	6.280	6.310	6.150	6.190	5.420	198,200
2023-09-06	6.320	6.330	6.280	6.290	5.508	72,500
2023-09-05	6.460	6.470	6.320	6.340	5.552	131,500
2023-09-01	6.480	6.490	6.420	6.450	5.648	89,600
2023-08-31	6.450	6.480	6.440	6.450	5.648	115,100
2023-08-30	6.470	6.500	6.430	6.440	5.639	90,400
2023-08-29	6.550	6.550	6.490	6.510	5.665	98,300
2023-08-28	6.560	6.590	6.490	6.540	5.692	141,000
2023-08-25	6.440	6.560	6.420	6.540	5.692	287,600
2023-08-24	6.440	6.480	6.390	6.420	5.587	132,500
2023-08-23	6.530	6.530	6.390	6.450	5.613	281,100
2023-08-22	6.650	6.650	6.490	6.490	5.648	242,600
2023-08-21	6.710	6.740	6.600	6.600	5.744	115,000
2023-08-18	6.810	6.830	6.670	6.690	5.822	241,000
2023-08-17	6.870	6.870	6.810	6.840	5.953	116,600
2023-08-16	6.970	7.000	6.850	6.870	5.979	93,100
2023-08-15	7.020	7.070	6.910	6.930	6.031	115,700
2023-08-14	7.070	7.080	6.980	7.020	6.109	112,600
2023-08-11	7.410	7.440	7.020	7.090	6.170	315,300
2023-08-10	7.290	7.420	7.290	7.370	6.414	188,100
2023-08-09	7.240	7.410	7.240	7.350	6.396	231,800
2023-08-08	7.130	7.310	7.130	7.290	6.344	91,900
2023-08-04	7.060	7.220	7.030	7.180	6.248	134,100
2023-08-03	7.030	7.110	7.000	7.000	6.092	74,900
2023-08-02	7.160	7.160	7.020	7.080	6.161	114,100
2023-08-01	7.180	7.220	7.090	7.140	6.214	98,000
2023-07-31	7.240	7.260	7.180	7.220	6.283	84,600
2023-07-28	7.220	7.300	7.220	7.270	6.327	58,400
2023-07-27	7.380	7.420	7.260	7.270	6.292	113,100
2023-07-26	7.350	7.400	7.310	7.400	6.405	70,600
2023-07-25	7.360	7.380	7.310	7.360	6.370	77,000
2023-07-24	7.400	7.410	7.370	7.370	6.379	36,900
2023-07-21	7.350	7.380	7.330	7.380	6.387	54,600
2023-07-20	7.380	7.410	7.340	7.350	6.361	55,000
2023-07-19	7.450	7.450	7.330	7.400	6.405	59,200
2023-07-18	7.570	7.590	7.390	7.390	6.396	97,200
2023-07-17	7.540	7.580	7.520	7.560	6.543	80,200
2023-07-14	7.530	7.580	7.430	7.580	6.560	223,600
2023-07-13	7.490	7.640	7.470	7.580	6.560	421,100
2023-07-12	7.240	7.490	7.240	7.470	6.465	226,600
2023-07-11	7.230	7.280	7.220	7.270	6.292	64,900
2023-07-10	7.110	7.230	7.100	7.210	6.240	68,400
2023-07-07	7.100	7.200	7.100	7.160	6.197	47,700
2023-07-06	7.020	7.160	7.000	7.140	6.179	71,700
2023-07-05	7.040	7.060	6.950	7.010	6.067	59,700
2023-07-04	7.010	7.110	7.010	7.040	6.093	39,200
2023-06-30	7.060	7.150	7.060	7.130	6.171	61,600
2023-06-29	7.080	7.080	7.020	7.050	6.102	69,800
2023-06-28	6.990	7.060	6.960	7.060	6.076	79,100
2023-06-27	6.880	7.000	6.880	6.960	5.990	76,100
2023-06-26	7.000	7.020	6.710	6.880	5.921	224,300
2023-06-23	7.130	7.130	6.970	6.990	6.015	116,100
2023-06-22	7.180	7.200	7.150	7.180	6.179	64,200
2023-06-21	7.190	7.310	7.150	7.190	6.188	96,400
2023-06-20	7.210	7.240	7.180	7.200	6.196	108,000
2023-06-19	7.250	7.270	7.210	7.220	6.213	43,500
2023-06-16	7.220	7.320	7.220	7.230	6.222	88,200
2023-06-15	7.290	7.310	7.230	7.230	6.222	91,200

← NewerPage 14 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.