Extendicare Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 7.280 | 7.290 | 7.200 | 7.270 | 5.674 | 190,000 |
| 2022-01-07 | 7.260 | 7.330 | 7.220 | 7.250 | 5.658 | 146,800 |
| 2022-01-06 | 7.310 | 7.340 | 7.220 | 7.240 | 5.650 | 181,000 |
| 2022-01-05 | 7.440 | 7.440 | 7.280 | 7.310 | 5.705 | 201,500 |
| 2022-01-04 | 7.320 | 7.440 | 7.230 | 7.420 | 5.791 | 294,400 |
| 2021-12-31 | 7.290 | 7.310 | 7.210 | 7.300 | 5.697 | 114,700 |
| 2021-12-30 | 7.230 | 7.320 | 7.210 | 7.310 | 5.705 | 242,700 |
| 2021-12-29 | 7.150 | 7.240 | 7.150 | 7.230 | 5.611 | 334,300 |
| 2021-12-24 | 7.200 | 7.200 | 7.170 | 7.170 | 5.565 | 39,100 |
| 2021-12-23 | 7.100 | 7.230 | 7.100 | 7.160 | 5.557 | 210,900 |
| 2021-12-22 | 7.050 | 7.180 | 7.050 | 7.150 | 5.549 | 176,900 |
| 2021-12-21 | 7.010 | 7.130 | 7.010 | 7.070 | 5.487 | 179,300 |
| 2021-12-20 | 6.980 | 7.010 | 6.900 | 7.010 | 5.440 | 257,700 |
| 2021-12-17 | 6.970 | 7.040 | 6.950 | 7.020 | 5.448 | 298,000 |
| 2021-12-16 | 6.990 | 7.060 | 6.950 | 6.970 | 5.409 | 1,732,300 |
| 2021-12-15 | 7.000 | 7.020 | 6.900 | 7.020 | 5.448 | 213,800 |
| 2021-12-14 | 7.030 | 7.110 | 6.950 | 6.970 | 5.409 | 209,700 |
| 2021-12-13 | 7.110 | 7.150 | 6.990 | 7.050 | 5.471 | 253,400 |
| 2021-12-10 | 7.120 | 7.150 | 7.080 | 7.120 | 5.526 | 192,300 |
| 2021-12-09 | 7.080 | 7.190 | 7.040 | 7.040 | 5.464 | 244,500 |
| 2021-12-08 | 6.910 | 7.080 | 6.910 | 7.060 | 5.479 | 236,900 |
| 2021-12-07 | 6.950 | 7.000 | 6.900 | 6.920 | 5.371 | 235,800 |
| 2021-12-06 | 6.760 | 6.940 | 6.740 | 6.920 | 5.371 | 223,300 |
| 2021-12-03 | 6.800 | 6.800 | 6.670 | 6.710 | 5.208 | 196,600 |
| 2021-12-02 | 6.620 | 6.780 | 6.620 | 6.760 | 5.246 | 267,000 |
| 2021-12-01 | 6.660 | 6.720 | 6.620 | 6.630 | 5.146 | 424,200 |
| 2021-11-30 | 6.800 | 6.840 | 6.510 | 6.590 | 5.114 | 1,414,000 |
| 2021-11-29 | 7.030 | 7.030 | 6.800 | 6.820 | 5.293 | 387,800 |
| 2021-11-26 | 6.970 | 7.040 | 6.900 | 7.020 | 5.417 | 432,600 |
| 2021-11-25 | 6.980 | 7.150 | 6.980 | 7.140 | 5.510 | 163,900 |
| 2021-11-24 | 6.950 | 7.010 | 6.950 | 6.980 | 5.386 | 133,300 |
| 2021-11-23 | 7.000 | 7.060 | 6.960 | 6.980 | 5.386 | 217,700 |
| 2021-11-22 | 7.140 | 7.150 | 6.970 | 7.020 | 5.417 | 392,600 |
| 2021-11-19 | 7.180 | 7.220 | 7.070 | 7.130 | 5.502 | 278,300 |
| 2021-11-18 | 7.250 | 7.270 | 7.180 | 7.210 | 5.564 | 176,100 |
| 2021-11-17 | 7.270 | 7.270 | 7.210 | 7.230 | 5.579 | 133,600 |
| 2021-11-16 | 7.250 | 7.310 | 7.240 | 7.260 | 5.602 | 133,000 |
| 2021-11-15 | 7.300 | 7.340 | 7.200 | 7.260 | 5.602 | 262,400 |
| 2021-11-12 | 7.300 | 7.330 | 7.290 | 7.310 | 5.641 | 188,600 |
| 2021-11-11 | 7.330 | 7.340 | 7.300 | 7.310 | 5.641 | 115,600 |
| 2021-11-10 | 7.300 | 7.350 | 7.280 | 7.280 | 5.618 | 157,300 |
| 2021-11-09 | 7.280 | 7.320 | 7.250 | 7.320 | 5.649 | 250,800 |
| 2021-11-08 | 7.390 | 7.400 | 7.250 | 7.290 | 5.626 | 360,200 |
| 2021-11-05 | 7.320 | 7.440 | 7.270 | 7.430 | 5.734 | 249,300 |
| 2021-11-04 | 7.320 | 7.380 | 7.310 | 7.340 | 5.664 | 103,800 |
| 2021-11-03 | 7.330 | 7.380 | 7.300 | 7.330 | 5.656 | 118,400 |
| 2021-11-02 | 7.400 | 7.450 | 7.280 | 7.340 | 5.664 | 170,800 |
| 2021-11-01 | 7.260 | 7.380 | 7.220 | 7.370 | 5.687 | 220,400 |
| 2021-10-29 | 7.210 | 7.320 | 7.200 | 7.240 | 5.587 | 570,300 |
| 2021-10-28 | 7.180 | 7.210 | 7.150 | 7.200 | 5.556 | 134,800 |
| 2021-10-27 | 7.200 | 7.220 | 7.160 | 7.180 | 5.510 | 209,000 |
| 2021-10-26 | 7.250 | 7.250 | 7.150 | 7.200 | 5.525 | 246,500 |
| 2021-10-25 | 7.230 | 7.260 | 7.200 | 7.250 | 5.563 | 107,000 |
| 2021-10-22 | 7.200 | 7.230 | 7.160 | 7.200 | 5.525 | 183,500 |
| 2021-10-21 | 7.210 | 7.240 | 7.150 | 7.170 | 5.502 | 190,300 |
← NewerPage 21 of 21 · 1,255 trading days
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.