Extendicare Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	6.580	6.660	6.580	6.610	5.485	112,400
2022-12-20	6.600	6.600	6.540	6.560	5.444	112,800
2022-12-19	6.620	6.630	6.560	6.560	5.444	113,600
2022-12-16	6.600	6.680	6.570	6.610	5.485	163,800
2022-12-15	6.600	6.680	6.600	6.620	5.493	81,700
2022-12-14	6.700	6.740	6.610	6.610	5.485	105,700
2022-12-13	6.700	6.750	6.660	6.710	5.568	133,700
2022-12-12	6.650	6.710	6.580	6.580	5.460	138,300
2022-12-09	6.630	6.700	6.630	6.660	5.526	86,700
2022-12-08	6.680	6.690	6.630	6.650	5.518	85,600
2022-12-07	6.710	6.740	6.670	6.680	5.543	86,700
2022-12-06	6.750	6.800	6.650	6.650	5.518	119,200
2022-12-05	6.720	6.810	6.720	6.750	5.601	146,300
2022-12-02	6.710	6.850	6.710	6.760	5.609	119,300
2022-12-01	6.820	6.890	6.770	6.780	5.626	122,600
2022-11-30	6.740	6.830	6.730	6.770	5.618	163,900
2022-11-29	6.660	6.830	6.650	6.750	5.601	124,100
2022-11-28	6.750	6.790	6.650	6.650	5.485	124,300
2022-11-25	6.740	6.800	6.730	6.780	5.592	34,700
2022-11-24	6.740	6.790	6.730	6.730	5.551	57,000
2022-11-23	6.710	6.800	6.710	6.740	5.559	57,500
2022-11-22	6.690	6.750	6.680	6.690	5.518	113,200
2022-11-21	6.560	6.680	6.540	6.670	5.501	136,900
2022-11-18	6.650	6.670	6.550	6.590	5.436	182,800
2022-11-17	6.720	6.750	6.600	6.640	5.477	199,000
2022-11-16	6.730	6.810	6.730	6.750	5.567	144,500
2022-11-15	6.830	6.880	6.720	6.770	5.584	346,100
2022-11-14	7.050	7.060	6.790	6.810	5.617	362,500
2022-11-11	7.220	7.270	7.080	7.080	5.840	177,200
2022-11-10	7.130	7.300	7.130	7.200	5.939	200,300
2022-11-09	7.080	7.120	7.060	7.060	5.823	108,700
2022-11-08	7.070	7.130	7.010	7.100	5.856	137,600
2022-11-07	6.990	7.060	6.990	6.990	5.765	115,900
2022-11-04	6.850	6.960	6.830	6.960	5.741	107,100
2022-11-03	6.850	6.930	6.810	6.820	5.625	82,500
2022-11-02	6.960	7.000	6.870	6.870	5.666	101,600
2022-11-01	7.050	7.050	6.930	6.930	5.716	76,800
2022-10-31	7.040	7.060	6.970	7.010	5.782	103,700
2022-10-28	6.980	7.020	6.950	6.970	5.749	80,900
2022-10-27	7.090	7.090	6.960	7.010	5.749	89,400
2022-10-26	6.990	7.090	6.990	7.040	5.774	118,300
2022-10-25	6.970	7.000	6.940	7.000	5.741	82,700
2022-10-24	6.950	6.970	6.900	6.950	5.700	89,000
2022-10-21	6.850	6.970	6.830	6.940	5.692	66,200
2022-10-20	6.910	6.970	6.850	6.870	5.634	83,500
2022-10-19	6.940	7.000	6.890	6.890	5.651	73,300
2022-10-18	6.980	7.030	6.970	6.970	5.716	129,400
2022-10-17	6.750	6.990	6.750	6.930	5.683	110,400
2022-10-14	6.860	6.910	6.770	6.780	5.560	79,300
2022-10-13	6.600	6.900	6.600	6.820	5.593	173,400
2022-10-12	6.690	6.800	6.670	6.720	5.511	236,800
2022-10-11	6.650	6.770	6.590	6.720	5.511	122,900
2022-10-07	6.700	6.720	6.650	6.660	5.462	85,600
2022-10-06	6.760	6.800	6.720	6.730	5.519	102,800
2022-10-05	6.740	6.810	6.680	6.760	5.544	137,800
2022-10-04	6.820	6.930	6.760	6.760	5.544	167,100
2022-10-03	6.800	6.900	6.700	6.820	5.593	145,200
2022-09-30	6.490	6.820	6.490	6.790	5.569	276,100
2022-09-29	6.700	6.700	6.470	6.490	5.322	152,500
2022-09-28	6.700	6.750	6.630	6.680	5.478	116,200

← NewerPage 17 of 21 · 1,255 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.