Extendicare Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	7.400	7.450	7.300	7.310	6.291	135,300
2023-06-13	7.290	7.440	7.270	7.420	6.385	239,400
2023-06-12	7.320	7.320	7.250	7.290	6.274	53,500
2023-06-09	7.290	7.350	7.260	7.310	6.291	97,600
2023-06-08	7.260	7.310	7.250	7.310	6.291	131,900
2023-06-07	7.250	7.300	7.220	7.300	6.282	197,000
2023-06-06	7.210	7.290	7.200	7.260	6.248	201,900
2023-06-05	7.160	7.230	7.160	7.230	6.222	56,600
2023-06-02	7.180	7.250	7.140	7.160	6.162	178,400
2023-06-01	7.110	7.180	7.080	7.160	6.162	95,900
2023-05-31	7.000	7.120	6.960	7.100	6.110	238,400
2023-05-30	7.070	7.150	7.030	7.030	6.050	90,300
2023-05-29	7.070	7.140	7.040	7.110	6.084	86,400
2023-05-26	7.250	7.250	7.070	7.130	6.101	102,400
2023-05-25	7.200	7.220	7.160	7.200	6.161	132,800
2023-05-24	7.180	7.240	7.140	7.220	6.178	108,900
2023-05-23	7.200	7.250	7.180	7.220	6.178	103,100
2023-05-19	7.250	7.320	7.200	7.250	6.204	144,200
2023-05-18	7.240	7.280	7.210	7.240	6.195	84,100
2023-05-17	7.160	7.260	7.100	7.230	6.187	103,700
2023-05-16	7.250	7.280	7.150	7.160	6.127	201,400
2023-05-15	7.200	7.280	7.170	7.280	6.230	173,700
2023-05-12	7.130	7.240	7.130	7.190	6.153	207,200
2023-05-11	7.150	7.200	7.080	7.190	6.153	204,800
2023-05-10	7.040	7.190	7.010	7.140	6.110	493,500
2023-05-09	6.690	7.100	6.690	7.000	5.990	652,600
2023-05-08	6.770	6.850	6.730	6.730	5.759	189,100
2023-05-05	6.520	6.830	6.440	6.770	5.793	491,800
2023-05-04	6.450	6.530	6.410	6.410	5.485	122,000
2023-05-03	6.390	6.540	6.380	6.480	5.545	181,200
2023-05-02	6.470	6.470	6.400	6.430	5.502	98,100
2023-05-01	6.470	6.520	6.470	6.480	5.545	95,600
2023-04-28	6.460	6.520	6.460	6.470	5.537	107,700
2023-04-27	6.480	6.520	6.470	6.470	5.537	72,900
2023-04-26	6.450	6.560	6.450	6.490	5.519	124,000
2023-04-25	6.510	6.540	6.490	6.490	5.519	115,700
2023-04-24	6.510	6.540	6.480	6.530	5.553	166,100
2023-04-21	6.460	6.520	6.450	6.470	5.502	81,400
2023-04-20	6.440	6.470	6.420	6.450	5.485	96,100
2023-04-19	6.460	6.500	6.430	6.470	5.502	103,000
2023-04-18	6.550	6.550	6.450	6.500	5.528	74,500
2023-04-17	6.460	6.540	6.450	6.540	5.562	105,000
2023-04-14	6.550	6.550	6.470	6.510	5.536	85,900
2023-04-13	6.500	6.550	6.480	6.530	5.553	76,600
2023-04-12	6.480	6.570	6.480	6.500	5.528	117,300
2023-04-11	6.470	6.550	6.450	6.550	5.570	144,100
2023-04-10	6.460	6.490	6.430	6.450	5.485	176,400
2023-04-06	6.460	6.510	6.410	6.410	5.451	91,500
2023-04-05	6.410	6.470	6.260	6.460	5.494	131,500
2023-04-04	6.470	6.480	6.420	6.450	5.485	111,700
2023-04-03	6.420	6.460	6.400	6.450	5.485	127,400
2023-03-31	6.310	6.420	6.310	6.400	5.443	115,800
2023-03-30	6.350	6.360	6.280	6.310	5.366	74,500
2023-03-29	6.300	6.330	6.240	6.320	5.341	173,600
2023-03-28	6.220	6.310	6.200	6.250	5.282	66,500
2023-03-27	6.220	6.290	6.220	6.220	5.256	48,900
2023-03-24	6.020	6.210	6.020	6.180	5.223	115,700
2023-03-23	6.130	6.140	6.040	6.080	5.138	92,200
2023-03-22	6.150	6.190	6.110	6.110	5.163	79,200
2023-03-21	6.160	6.290	6.160	6.200	5.239	74,600

← NewerPage 15 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.