Extendicare Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 6.900 | 6.910 | 6.850 | 6.860 | 5.532 | 68,800 |
| 2022-06-29 | 6.930 | 6.940 | 6.900 | 6.920 | 5.580 | 57,500 |
| 2022-06-28 | 7.000 | 7.060 | 6.940 | 6.960 | 5.580 | 163,300 |
| 2022-06-27 | 7.000 | 7.040 | 6.950 | 6.990 | 5.604 | 79,500 |
| 2022-06-24 | 6.900 | 7.000 | 6.900 | 6.990 | 5.604 | 66,300 |
| 2022-06-23 | 6.950 | 7.020 | 6.840 | 6.850 | 5.492 | 112,100 |
| 2022-06-22 | 6.930 | 6.960 | 6.850 | 6.950 | 5.572 | 97,900 |
| 2022-06-21 | 6.920 | 7.030 | 6.920 | 6.970 | 5.588 | 104,400 |
| 2022-06-20 | 6.770 | 6.940 | 6.770 | 6.880 | 5.516 | 112,400 |
| 2022-06-17 | 6.830 | 6.880 | 6.780 | 6.790 | 5.444 | 156,800 |
| 2022-06-16 | 6.990 | 7.000 | 6.820 | 6.820 | 5.468 | 208,800 |
| 2022-06-15 | 6.980 | 7.070 | 6.970 | 7.050 | 5.652 | 248,000 |
| 2022-06-14 | 6.900 | 7.000 | 6.850 | 6.990 | 5.604 | 272,500 |
| 2022-06-13 | 7.000 | 7.000 | 6.870 | 6.900 | 5.532 | 359,700 |
| 2022-06-10 | 7.050 | 7.070 | 6.980 | 7.000 | 5.612 | 157,600 |
| 2022-06-09 | 7.070 | 7.100 | 7.050 | 7.100 | 5.692 | 135,500 |
| 2022-06-08 | 7.170 | 7.190 | 7.100 | 7.110 | 5.700 | 82,700 |
| 2022-06-07 | 7.120 | 7.170 | 7.120 | 7.170 | 5.748 | 55,200 |
| 2022-06-06 | 7.190 | 7.190 | 7.130 | 7.140 | 5.724 | 105,500 |
| 2022-06-03 | 7.150 | 7.210 | 7.130 | 7.150 | 5.732 | 124,800 |
| 2022-06-02 | 7.130 | 7.190 | 7.100 | 7.170 | 5.748 | 61,600 |
| 2022-06-01 | 7.180 | 7.220 | 7.090 | 7.130 | 5.716 | 120,600 |
| 2022-05-31 | 7.190 | 7.220 | 7.160 | 7.200 | 5.773 | 127,200 |
| 2022-05-30 | 7.280 | 7.280 | 7.180 | 7.230 | 5.797 | 70,900 |
| 2022-05-27 | 7.230 | 7.300 | 7.150 | 7.280 | 5.805 | 75,500 |
| 2022-05-26 | 7.200 | 7.210 | 7.170 | 7.200 | 5.741 | 126,000 |
| 2022-05-25 | 7.080 | 7.170 | 7.060 | 7.140 | 5.693 | 133,500 |
| 2022-05-24 | 7.150 | 7.150 | 7.060 | 7.100 | 5.661 | 123,800 |
| 2022-05-20 | 7.160 | 7.170 | 7.050 | 7.110 | 5.669 | 99,200 |
| 2022-05-19 | 7.030 | 7.140 | 6.990 | 7.130 | 5.685 | 146,900 |
| 2022-05-18 | 7.070 | 7.090 | 7.010 | 7.040 | 5.613 | 142,100 |
| 2022-05-17 | 7.110 | 7.200 | 7.090 | 7.100 | 5.661 | 200,700 |
| 2022-05-16 | 7.170 | 7.170 | 6.960 | 7.070 | 5.637 | 367,000 |
| 2022-05-13 | 7.060 | 7.240 | 6.980 | 7.170 | 5.717 | 258,000 |
| 2022-05-12 | 6.900 | 7.020 | 6.870 | 6.870 | 5.478 | 327,100 |
| 2022-05-11 | 6.950 | 7.010 | 6.900 | 6.900 | 5.502 | 145,700 |
| 2022-05-10 | 7.060 | 7.130 | 6.950 | 6.950 | 5.541 | 297,700 |
| 2022-05-09 | 7.120 | 7.130 | 6.980 | 6.990 | 5.573 | 252,000 |
| 2022-05-06 | 7.110 | 7.160 | 7.050 | 7.140 | 5.693 | 138,100 |
| 2022-05-05 | 7.260 | 7.260 | 7.080 | 7.120 | 5.677 | 166,700 |
| 2022-05-04 | 7.160 | 7.280 | 7.100 | 7.250 | 5.781 | 142,600 |
| 2022-05-03 | 7.120 | 7.190 | 7.100 | 7.140 | 5.693 | 235,900 |
| 2022-05-02 | 7.240 | 7.280 | 7.100 | 7.120 | 5.677 | 202,000 |
| 2022-04-29 | 7.340 | 7.350 | 7.250 | 7.270 | 5.797 | 278,800 |
| 2022-04-28 | 7.440 | 7.460 | 7.310 | 7.370 | 5.876 | 229,600 |
| 2022-04-27 | 7.600 | 7.600 | 7.450 | 7.470 | 5.924 | 242,400 |
| 2022-04-26 | 7.750 | 7.760 | 7.560 | 7.600 | 6.027 | 205,000 |
| 2022-04-25 | 7.510 | 7.780 | 7.500 | 7.780 | 6.170 | 303,400 |
| 2022-04-22 | 7.900 | 7.900 | 7.730 | 7.760 | 6.154 | 182,400 |
| 2022-04-21 | 7.940 | 7.960 | 7.890 | 7.910 | 6.273 | 95,100 |
| 2022-04-20 | 7.930 | 7.980 | 7.890 | 7.930 | 6.289 | 94,400 |
| 2022-04-19 | 7.850 | 7.940 | 7.840 | 7.890 | 6.257 | 124,900 |
| 2022-04-18 | 7.930 | 7.940 | 7.840 | 7.840 | 6.218 | 114,400 |
| 2022-04-14 | 7.970 | 8.000 | 7.920 | 7.920 | 6.281 | 102,800 |
| 2022-04-13 | 7.910 | 7.960 | 7.860 | 7.950 | 6.305 | 102,200 |
| 2022-04-12 | 7.920 | 7.920 | 7.860 | 7.880 | 6.249 | 106,700 |
| 2022-04-11 | 7.930 | 7.930 | 7.860 | 7.890 | 6.257 | 96,200 |
| 2022-04-08 | 7.900 | 7.990 | 7.870 | 7.950 | 6.305 | 133,700 |
| 2022-04-07 | 7.920 | 7.950 | 7.870 | 7.890 | 6.257 | 101,000 |
| 2022-04-06 | 7.830 | 7.960 | 7.830 | 7.940 | 6.297 | 231,600 |
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.