Extendicare Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 6.690 | 6.730 | 6.630 | 6.700 | 5.462 | 175,100 |
| 2022-09-26 | 6.700 | 6.790 | 6.640 | 6.680 | 5.446 | 205,200 |
| 2022-09-23 | 6.910 | 6.910 | 6.700 | 6.710 | 5.470 | 387,600 |
| 2022-09-22 | 7.100 | 7.100 | 6.920 | 6.940 | 5.658 | 127,000 |
| 2022-09-21 | 6.960 | 7.150 | 6.960 | 7.110 | 5.796 | 227,300 |
| 2022-09-20 | 7.020 | 7.070 | 6.960 | 6.970 | 5.682 | 258,100 |
| 2022-09-19 | 7.000 | 7.080 | 7.000 | 7.040 | 5.739 | 183,200 |
| 2022-09-16 | 7.040 | 7.070 | 7.000 | 7.020 | 5.723 | 107,600 |
| 2022-09-15 | 7.010 | 7.150 | 7.010 | 7.090 | 5.780 | 149,500 |
| 2022-09-14 | 7.100 | 7.100 | 7.000 | 7.050 | 5.747 | 152,700 |
| 2022-09-13 | 7.210 | 7.250 | 7.090 | 7.090 | 5.780 | 133,200 |
| 2022-09-12 | 7.170 | 7.230 | 7.140 | 7.230 | 5.894 | 122,500 |
| 2022-09-09 | 7.150 | 7.170 | 7.110 | 7.150 | 5.829 | 118,700 |
| 2022-09-08 | 7.150 | 7.150 | 7.090 | 7.120 | 5.804 | 139,100 |
| 2022-09-07 | 7.170 | 7.200 | 7.140 | 7.170 | 5.845 | 95,700 |
| 2022-09-06 | 7.200 | 7.260 | 7.180 | 7.180 | 5.853 | 103,100 |
| 2022-09-02 | 7.130 | 7.250 | 7.130 | 7.200 | 5.869 | 112,400 |
| 2022-09-01 | 7.160 | 7.180 | 7.090 | 7.150 | 5.829 | 65,600 |
| 2022-08-31 | 7.200 | 7.240 | 7.170 | 7.190 | 5.861 | 123,800 |
| 2022-08-30 | 7.210 | 7.250 | 7.170 | 7.200 | 5.869 | 328,700 |
| 2022-08-29 | 7.240 | 7.260 | 7.150 | 7.240 | 5.869 | 114,100 |
| 2022-08-26 | 7.300 | 7.300 | 7.200 | 7.220 | 5.853 | 118,800 |
| 2022-08-25 | 7.260 | 7.300 | 7.210 | 7.290 | 5.910 | 78,600 |
| 2022-08-24 | 7.220 | 7.280 | 7.190 | 7.250 | 5.878 | 154,000 |
| 2022-08-23 | 7.270 | 7.280 | 7.180 | 7.200 | 5.837 | 108,600 |
| 2022-08-22 | 7.380 | 7.380 | 7.250 | 7.270 | 5.894 | 101,800 |
| 2022-08-19 | 7.400 | 7.450 | 7.390 | 7.390 | 5.991 | 91,900 |
| 2022-08-18 | 7.430 | 7.470 | 7.410 | 7.440 | 6.032 | 97,700 |
| 2022-08-17 | 7.470 | 7.470 | 7.350 | 7.420 | 6.015 | 487,200 |
| 2022-08-16 | 7.520 | 7.530 | 7.450 | 7.490 | 6.072 | 131,700 |
| 2022-08-15 | 7.500 | 7.520 | 7.460 | 7.500 | 6.080 | 107,800 |
| 2022-08-12 | 7.460 | 7.540 | 7.460 | 7.530 | 6.105 | 142,700 |
| 2022-08-11 | 7.510 | 7.530 | 7.420 | 7.450 | 6.040 | 133,000 |
| 2022-08-10 | 7.580 | 7.580 | 7.440 | 7.460 | 6.048 | 148,400 |
| 2022-08-09 | 7.580 | 7.580 | 7.500 | 7.500 | 6.080 | 77,700 |
| 2022-08-08 | 7.670 | 7.690 | 7.580 | 7.580 | 6.145 | 64,900 |
| 2022-08-05 | 7.590 | 7.660 | 7.580 | 7.650 | 6.202 | 89,000 |
| 2022-08-04 | 7.510 | 7.640 | 7.480 | 7.620 | 6.178 | 164,900 |
| 2022-08-03 | 7.440 | 7.530 | 7.430 | 7.510 | 6.088 | 103,300 |
| 2022-08-02 | 7.510 | 7.550 | 7.450 | 7.460 | 6.048 | 107,400 |
| 2022-07-29 | 7.490 | 7.550 | 7.460 | 7.540 | 6.113 | 132,800 |
| 2022-07-28 | 7.450 | 7.490 | 7.410 | 7.480 | 6.064 | 159,600 |
| 2022-07-27 | 7.500 | 7.540 | 7.450 | 7.490 | 6.040 | 98,600 |
| 2022-07-26 | 7.420 | 7.500 | 7.360 | 7.480 | 6.032 | 213,100 |
| 2022-07-25 | 7.330 | 7.430 | 7.300 | 7.400 | 5.967 | 182,700 |
| 2022-07-22 | 7.280 | 7.360 | 7.280 | 7.300 | 5.887 | 131,500 |
| 2022-07-21 | 7.150 | 7.280 | 7.140 | 7.260 | 5.854 | 106,800 |
| 2022-07-20 | 7.240 | 7.260 | 7.160 | 7.160 | 5.774 | 96,000 |
| 2022-07-19 | 7.180 | 7.280 | 7.180 | 7.240 | 5.838 | 166,300 |
| 2022-07-18 | 7.120 | 7.160 | 7.100 | 7.120 | 5.741 | 89,600 |
| 2022-07-15 | 7.020 | 7.120 | 7.010 | 7.100 | 5.725 | 111,400 |
| 2022-07-14 | 7.110 | 7.110 | 7.020 | 7.020 | 5.661 | 55,800 |
| 2022-07-13 | 7.140 | 7.170 | 7.070 | 7.140 | 5.758 | 177,000 |
| 2022-07-12 | 7.050 | 7.170 | 7.020 | 7.090 | 5.717 | 85,000 |
| 2022-07-11 | 7.100 | 7.120 | 7.020 | 7.080 | 5.709 | 110,300 |
| 2022-07-08 | 7.120 | 7.180 | 7.090 | 7.140 | 5.758 | 99,200 |
| 2022-07-07 | 7.090 | 7.180 | 7.070 | 7.110 | 5.733 | 224,600 |
| 2022-07-06 | 7.000 | 7.070 | 6.950 | 7.060 | 5.693 | 225,500 |
| 2022-07-05 | 6.920 | 7.020 | 6.890 | 7.000 | 5.645 | 141,200 |
| 2022-07-04 | 6.850 | 6.990 | 6.850 | 6.930 | 5.588 | 105,000 |
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.