Extendicare Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	29.610	29.940	29.310	29.900	29.658	169,900
2026-04-24	28.720	29.640	28.720	29.610	29.371	273,800
2026-04-23	28.180	28.900	28.130	28.710	28.478	162,500
2026-04-22	27.980	28.790	27.890	28.340	28.111	197,700
2026-04-21	28.870	28.870	27.950	27.980	27.754	165,100
2026-04-20	29.100	29.150	28.500	28.690	28.458	141,600
2026-04-17	29.610	29.820	28.860	29.100	28.865	373,500
2026-04-16	29.520	29.820	29.440	29.780	29.539	173,100
2026-04-15	29.510	29.670	29.120	29.590	29.351	292,300
2026-04-14	29.500	29.720	29.290	29.560	29.321	312,700
2026-04-13	29.530	29.750	29.160	29.430	29.192	332,400
2026-04-10	29.470	29.750	29.320	29.630	29.391	159,500
2026-04-09	28.760	29.990	28.610	29.520	29.281	464,200
2026-04-08	28.790	28.920	28.180	28.810	28.577	559,600
2026-04-07	28.220	28.490	27.910	28.340	28.111	386,300
2026-04-06	28.500	29.440	28.090	28.140	27.913	359,200
2026-04-02	26.990	27.890	26.940	27.760	27.536	298,000
2026-04-01	25.250	26.950	25.250	26.780	26.564	275,400
2026-03-31	26.050	26.550	26.040	26.320	26.107	185,100
2026-03-30	26.120	26.830	25.840	25.840	25.588	269,900
2026-03-27	25.350	26.280	25.280	26.190	25.934	236,100
2026-03-26	25.510	25.570	25.270	25.490	25.241	276,000
2026-03-25	25.610	25.690	25.300	25.560	25.310	263,800
2026-03-24	25.220	25.550	24.850	25.400	25.152	301,600
2026-03-23	25.510	26.070	25.410	25.570	25.320	334,300
2026-03-20	26.090	26.150	25.230	25.500	25.251	369,100
2026-03-19	26.500	26.510	25.720	26.110	25.855	392,800
2026-03-18	26.890	27.430	26.500	26.620	26.360	298,300
2026-03-17	27.000	27.510	26.860	27.050	26.786	222,300
2026-03-16	26.320	27.080	26.320	26.980	26.716	287,800
2026-03-13	26.420	26.670	26.190	26.350	26.093	302,700
2026-03-12	26.070	26.690	26.070	26.420	26.162	412,300
2026-03-11	26.420	26.470	25.680	26.430	26.172	275,800
2026-03-10	26.220	26.800	26.040	26.640	26.380	242,800
2026-03-09	25.980	26.280	24.910	26.180	25.924	463,100
2026-03-06	26.110	26.520	25.520	26.290	26.033	238,300
2026-03-05	26.840	27.450	26.350	26.380	26.122	618,300
2026-03-04	26.130	27.560	26.130	27.050	26.786	307,400
2026-03-03	26.160	26.450	25.580	26.220	25.964	295,200
2026-03-02	26.260	27.440	26.160	26.430	26.172	374,600
2026-02-27	23.560	27.080	22.250	26.580	26.320	927,800
2026-02-26	24.370	24.540	24.010	24.150	23.872	257,900
2026-02-25	24.650	24.990	24.130	24.490	24.209	436,800
2026-02-24	25.530	25.530	24.640	24.730	24.446	208,500
2026-02-23	24.550	25.670	24.550	25.670	25.375	369,400
2026-02-20	24.610	24.880	24.380	24.550	24.268	1,167,500
2026-02-19	24.870	24.920	24.300	24.620	24.337	349,500
2026-02-18	24.910	25.130	24.720	24.830	24.545	297,200
2026-02-17	25.050	25.250	24.820	25.030	24.742	320,800
2026-02-13	24.610	25.190	24.610	24.990	24.703	346,800
2026-02-12	24.510	24.840	24.080	24.660	24.377	265,500
2026-02-11	24.010	24.680	24.010	24.500	24.218	321,500
2026-02-10	23.750	24.030	23.540	24.030	23.754	255,900
2026-02-09	24.000	24.200	23.720	23.750	23.477	369,000
2026-02-06	24.590	24.590	23.930	23.990	23.714	360,100
2026-02-05	23.940	24.860	23.900	24.210	23.932	354,000
2026-02-04	23.950	24.210	23.580	23.890	23.615	195,000
2026-02-03	23.870	24.490	23.580	23.820	23.546	254,800
2026-02-02	23.190	24.300	23.190	23.890	23.615	471,700
2026-01-30	23.080	23.330	22.680	23.190	22.924	418,600

← NewerPage 3 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.