Extendicare Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	38.280	38.280	37.130	37.330	37.179	348,900
2026-07-21	38.060	38.480	37.680	38.170	38.016	388,800
2026-07-20	38.940	39.140	38.190	38.270	38.115	420,800
2026-07-17	37.120	38.980	37.120	38.790	38.633	475,800
2026-07-16	37.020	37.710	36.650	37.230	37.080	306,800
2026-07-15	36.980	37.480	36.710	36.990	36.841	277,900
2026-07-14	36.870	37.370	36.870	37.100	36.950	250,800
2026-07-13	36.830	37.250	36.700	37.020	36.871	253,600
2026-07-10	36.950	37.100	36.450	37.000	36.851	178,200
2026-07-09	36.850	37.450	36.690	37.050	36.900	247,300
2026-07-08	36.980	37.020	36.580	36.850	36.701	127,600
2026-07-07	37.100	37.590	36.720	37.000	36.851	332,800
2026-07-06	37.450	37.510	36.580	37.300	37.149	526,600
2026-07-03	36.700	37.490	36.430	37.360	37.209	240,200
2026-07-02	35.200	36.700	35.100	36.550	36.402	474,400
2026-06-30	35.180	35.470	35.000	35.070	34.928	228,500
2026-06-29	35.390	35.500	34.800	35.310	35.124	231,300
2026-06-26	34.960	35.810	34.610	35.320	35.134	438,700
2026-06-25	35.320	35.500	34.900	35.010	34.825	278,500
2026-06-24	34.200	35.440	34.100	35.370	35.183	547,900
2026-06-23	34.050	34.670	33.890	34.130	33.950	388,500
2026-06-22	33.630	34.330	33.130	34.050	33.870	377,300
2026-06-19	33.830	35.860	33.550	33.840	33.661	4,601,100
2026-06-18	33.000	33.920	32.990	33.800	33.622	615,500
2026-06-17	33.670	33.710	32.790	32.990	32.816	373,100
2026-06-16	33.070	33.860	32.850	33.820	33.641	462,700
2026-06-15	32.800	33.290	32.330	33.020	32.846	312,400
2026-06-12	32.850	33.320	32.570	32.680	32.507	298,300
2026-06-11	33.390	33.420	32.440	32.830	32.657	292,100
2026-06-10	33.050	33.940	32.920	33.360	33.184	498,100
2026-06-09	32.850	33.200	32.440	32.970	32.796	269,500
2026-06-08	33.200	33.970	32.260	32.850	32.677	660,800
2026-06-05	31.980	33.390	31.750	33.140	32.965	404,500
2026-06-04	31.520	32.280	31.520	32.070	31.901	322,000
2026-06-03	30.600	32.060	30.600	31.730	31.562	563,400
2026-06-02	30.320	31.070	30.010	30.710	30.548	429,900
2026-06-01	32.280	32.500	30.490	30.610	30.448	513,100
2026-05-29	32.320	32.960	32.140	32.430	32.259	407,600
2026-05-28	33.010	33.350	32.230	32.320	32.106	275,100
2026-05-27	33.900	34.340	33.020	33.030	32.811	232,400
2026-05-26	33.340	33.950	32.840	33.820	33.596	410,800
2026-05-25	34.000	34.580	33.170	33.320	33.099	239,400
2026-05-22	33.620	34.480	33.500	33.920	33.695	317,300
2026-05-21	34.020	34.370	33.100	33.560	33.337	371,900
2026-05-20	34.000	34.760	33.500	34.300	34.072	520,600
2026-05-19	33.090	34.560	33.090	34.030	33.804	615,500
2026-05-15	33.480	33.870	33.020	33.320	33.099	519,200
2026-05-14	33.320	35.140	32.730	33.130	32.910	502,700
2026-05-13	32.160	33.440	31.990	33.310	33.089	349,900
2026-05-12	31.840	32.500	31.640	31.980	31.768	249,000
2026-05-11	33.960	34.140	31.670	31.810	31.599	536,200
2026-05-08	31.870	35.620	31.730	33.440	33.218	1,214,900
2026-05-07	30.000	30.320	29.820	30.200	30.000	272,400
2026-05-06	30.200	30.610	29.930	30.170	29.970	277,900
2026-05-05	30.480	30.650	30.110	30.200	30.000	147,000
2026-05-04	30.200	30.680	30.010	30.300	30.099	424,900
2026-05-01	29.840	30.380	29.340	30.190	29.990	218,300
2026-04-30	30.460	30.460	29.420	29.980	29.781	236,000
2026-04-29	30.260	30.800	30.090	30.190	29.946	250,800
2026-04-28	29.960	30.810	29.770	30.140	29.896	303,500

← NewerPage 2 of 5 · 251 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.