Extendicare Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 7.720 | 7.900 | 7.720 | 7.860 | 6.233 | 212,200 |
| 2022-04-04 | 7.800 | 7.800 | 7.720 | 7.720 | 6.122 | 155,700 |
| 2022-04-01 | 7.850 | 7.870 | 7.770 | 7.800 | 6.186 | 113,900 |
| 2022-03-31 | 7.830 | 7.890 | 7.800 | 7.850 | 6.226 | 311,200 |
| 2022-03-30 | 7.870 | 7.910 | 7.800 | 7.850 | 6.226 | 124,900 |
| 2022-03-29 | 7.870 | 7.950 | 7.850 | 7.940 | 6.265 | 316,800 |
| 2022-03-28 | 7.860 | 7.900 | 7.820 | 7.900 | 6.234 | 92,700 |
| 2022-03-25 | 7.840 | 7.890 | 7.820 | 7.890 | 6.226 | 141,900 |
| 2022-03-24 | 7.900 | 7.900 | 7.820 | 7.850 | 6.194 | 131,100 |
| 2022-03-23 | 7.870 | 7.900 | 7.850 | 7.890 | 6.226 | 129,200 |
| 2022-03-22 | 7.920 | 7.950 | 7.870 | 7.880 | 6.218 | 100,200 |
| 2022-03-21 | 7.930 | 7.930 | 7.850 | 7.910 | 6.242 | 120,600 |
| 2022-03-18 | 7.910 | 7.950 | 7.890 | 7.920 | 6.249 | 209,400 |
| 2022-03-17 | 7.900 | 7.950 | 7.860 | 7.940 | 6.265 | 121,400 |
| 2022-03-16 | 7.820 | 7.910 | 7.800 | 7.900 | 6.234 | 160,300 |
| 2022-03-15 | 7.710 | 7.810 | 7.710 | 7.780 | 6.139 | 103,400 |
| 2022-03-14 | 7.760 | 7.800 | 7.710 | 7.730 | 6.100 | 95,300 |
| 2022-03-11 | 7.740 | 7.780 | 7.710 | 7.760 | 6.123 | 168,800 |
| 2022-03-10 | 7.630 | 7.740 | 7.570 | 7.740 | 6.107 | 220,300 |
| 2022-03-09 | 7.600 | 7.720 | 7.600 | 7.650 | 6.036 | 551,100 |
| 2022-03-08 | 7.560 | 7.600 | 7.500 | 7.580 | 5.981 | 249,600 |
| 2022-03-07 | 7.550 | 7.600 | 7.520 | 7.550 | 5.957 | 168,700 |
| 2022-03-04 | 7.650 | 7.680 | 7.560 | 7.610 | 6.005 | 216,900 |
| 2022-03-03 | 7.700 | 7.720 | 7.610 | 7.660 | 6.044 | 209,700 |
| 2022-03-02 | 7.780 | 7.840 | 7.720 | 7.730 | 6.100 | 233,600 |
| 2022-03-01 | 7.630 | 7.770 | 7.630 | 7.730 | 6.100 | 291,900 |
| 2022-02-28 | 7.600 | 7.740 | 7.570 | 7.680 | 6.060 | 271,900 |
| 2022-02-25 | 7.590 | 7.630 | 7.480 | 7.630 | 6.021 | 224,800 |
| 2022-02-24 | 7.500 | 7.580 | 7.370 | 7.510 | 5.894 | 253,100 |
| 2022-02-23 | 7.630 | 7.650 | 7.560 | 7.590 | 5.957 | 99,600 |
| 2022-02-22 | 7.530 | 7.600 | 7.470 | 7.580 | 5.949 | 138,400 |
| 2022-02-18 | 7.590 | 7.650 | 7.520 | 7.520 | 5.902 | 156,800 |
| 2022-02-17 | 7.640 | 7.720 | 7.600 | 7.610 | 5.973 | 116,100 |
| 2022-02-16 | 7.600 | 7.670 | 7.580 | 7.630 | 5.989 | 122,000 |
| 2022-02-15 | 7.670 | 7.750 | 7.620 | 7.640 | 5.996 | 162,900 |
| 2022-02-14 | 7.810 | 7.830 | 7.650 | 7.650 | 6.004 | 233,700 |
| 2022-02-11 | 7.810 | 7.830 | 7.720 | 7.770 | 6.098 | 267,100 |
| 2022-02-10 | 7.710 | 7.800 | 7.710 | 7.770 | 6.098 | 254,700 |
| 2022-02-09 | 7.680 | 7.790 | 7.650 | 7.770 | 6.098 | 240,000 |
| 2022-02-08 | 7.610 | 7.660 | 7.500 | 7.640 | 5.996 | 230,100 |
| 2022-02-07 | 7.460 | 7.640 | 7.420 | 7.590 | 5.957 | 364,300 |
| 2022-02-04 | 7.330 | 7.470 | 7.330 | 7.460 | 5.855 | 297,900 |
| 2022-02-03 | 7.160 | 7.380 | 7.160 | 7.320 | 5.745 | 410,900 |
| 2022-02-02 | 7.290 | 7.290 | 7.140 | 7.180 | 5.635 | 303,200 |
| 2022-02-01 | 7.260 | 7.260 | 7.150 | 7.260 | 5.698 | 326,200 |
| 2022-01-31 | 7.180 | 7.280 | 7.170 | 7.260 | 5.698 | 151,000 |
| 2022-01-28 | 7.040 | 7.170 | 6.980 | 7.170 | 5.627 | 327,600 |
| 2022-01-27 | 7.140 | 7.180 | 7.040 | 7.050 | 5.502 | 301,100 |
| 2022-01-26 | 7.190 | 7.200 | 7.050 | 7.110 | 5.549 | 192,400 |
| 2022-01-25 | 7.070 | 7.140 | 6.960 | 7.110 | 5.549 | 221,200 |
| 2022-01-24 | 7.120 | 7.120 | 6.920 | 7.100 | 5.541 | 377,000 |
| 2022-01-21 | 7.220 | 7.230 | 7.120 | 7.170 | 5.596 | 325,000 |
| 2022-01-20 | 7.250 | 7.330 | 7.220 | 7.240 | 5.650 | 163,900 |
| 2022-01-19 | 7.260 | 7.260 | 7.180 | 7.220 | 5.635 | 124,600 |
| 2022-01-18 | 7.220 | 7.240 | 7.130 | 7.240 | 5.650 | 183,000 |
| 2022-01-17 | 7.200 | 7.260 | 7.200 | 7.220 | 5.635 | 120,600 |
| 2022-01-14 | 7.180 | 7.200 | 7.120 | 7.200 | 5.619 | 135,400 |
| 2022-01-13 | 7.300 | 7.300 | 7.170 | 7.200 | 5.619 | 191,300 |
| 2022-01-12 | 7.280 | 7.330 | 7.230 | 7.260 | 5.666 | 149,500 |
| 2022-01-11 | 7.270 | 7.320 | 7.240 | 7.310 | 5.705 | 113,600 |
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.