Extendicare Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	6.120	6.150	6.070	6.110	5.163	111,400
2023-03-17	6.240	6.270	6.100	6.100	5.155	197,400
2023-03-16	6.200	6.290	6.110	6.290	5.316	105,600
2023-03-15	6.310	6.340	6.190	6.250	5.282	207,100
2023-03-14	6.330	6.470	6.330	6.390	5.400	115,100
2023-03-13	6.390	6.410	6.300	6.320	5.341	110,000
2023-03-10	6.420	6.420	6.380	6.390	5.400	136,100
2023-03-09	6.480	6.500	6.410	6.420	5.425	145,000
2023-03-08	6.500	6.590	6.470	6.470	5.468	141,700
2023-03-07	6.510	6.550	6.440	6.510	5.501	131,100
2023-03-06	6.540	6.540	6.430	6.520	5.510	157,700
2023-03-03	6.440	6.550	6.410	6.550	5.535	122,500
2023-03-02	6.450	6.470	6.420	6.470	5.468	139,500
2023-03-01	6.530	6.570	6.440	6.460	5.459	173,200
2023-02-28	6.580	6.580	6.480	6.530	5.518	287,300
2023-02-27	6.630	6.630	6.540	6.570	5.552	95,800
2023-02-24	6.600	6.630	6.540	6.600	5.544	130,800
2023-02-23	6.670	6.670	6.580	6.630	5.569	106,500
2023-02-22	6.690	6.750	6.610	6.630	5.569	127,000
2023-02-21	6.770	6.780	6.700	6.700	5.628	78,900
2023-02-17	6.720	6.790	6.700	6.770	5.686	106,900
2023-02-16	6.660	6.790	6.660	6.740	5.661	172,100
2023-02-15	6.650	6.690	6.630	6.690	5.619	158,600
2023-02-14	6.650	6.700	6.640	6.650	5.586	67,200
2023-02-13	6.660	6.730	6.630	6.660	5.594	78,300
2023-02-10	6.620	6.650	6.600	6.610	5.552	116,000
2023-02-09	6.640	6.670	6.610	6.610	5.552	135,800
2023-02-08	6.750	6.760	6.610	6.610	5.552	178,400
2023-02-07	6.680	6.820	6.630	6.770	5.686	189,500
2023-02-06	6.710	6.820	6.630	6.670	5.602	158,800
2023-02-03	6.700	6.780	6.630	6.750	5.670	266,500
2023-02-02	6.680	6.750	6.680	6.700	5.628	258,700
2023-02-01	6.680	6.720	6.580	6.680	5.611	275,600
2023-01-31	6.620	6.720	6.620	6.710	5.636	244,600
2023-01-30	6.580	6.640	6.540	6.620	5.560	180,800
2023-01-27	6.580	6.680	6.570	6.650	5.552	266,700
2023-01-26	6.600	6.600	6.550	6.570	5.485	203,200
2023-01-25	6.560	6.600	6.520	6.560	5.477	230,000
2023-01-24	6.580	6.630	6.550	6.570	5.485	277,000
2023-01-23	6.550	6.640	6.520	6.580	5.494	267,000
2023-01-20	6.590	6.640	6.540	6.550	5.469	316,300
2023-01-19	6.610	6.720	6.570	6.600	5.510	227,700
2023-01-18	6.850	6.850	6.630	6.670	5.569	244,900
2023-01-17	6.750	6.840	6.740	6.760	5.644	250,500
2023-01-16	6.710	6.800	6.710	6.770	5.652	101,400
2023-01-13	6.690	6.770	6.690	6.710	5.602	172,000
2023-01-12	6.650	6.740	6.580	6.690	5.585	311,400
2023-01-11	6.560	6.610	6.540	6.600	5.510	119,600
2023-01-10	6.570	6.590	6.510	6.530	5.452	64,600
2023-01-09	6.550	6.650	6.540	6.550	5.469	196,200
2023-01-06	6.540	6.570	6.480	6.530	5.452	127,600
2023-01-05	6.520	6.560	6.470	6.520	5.444	82,000
2023-01-04	6.600	6.600	6.500	6.530	5.452	132,700
2023-01-03	6.550	6.670	6.490	6.530	5.452	132,000
2022-12-30	6.520	6.620	6.520	6.560	5.477	148,100
2022-12-29	6.510	6.590	6.510	6.560	5.477	148,400
2022-12-28	6.540	6.580	6.500	6.550	5.435	197,100
2022-12-23	6.550	6.620	6.540	6.560	5.444	71,100
2022-12-22	6.600	6.600	6.530	6.570	5.452	117,600
2022-12-21	6.580	6.660	6.580	6.610	5.485	112,400

← NewerPage 16 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.