Extendicare Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	23.450	23.480	22.870	23.330	23.020	323,900
2026-01-28	23.110	23.790	23.090	23.400	23.089	760,100
2026-01-27	23.000	23.220	22.630	23.100	22.793	321,100
2026-01-26	22.240	22.780	22.030	22.750	22.448	189,400
2026-01-23	22.430	22.990	22.110	22.210	21.915	439,300
2026-01-22	22.540	22.900	22.350	22.570	22.270	114,100
2026-01-21	22.640	22.770	22.330	22.500	22.201	185,300
2026-01-20	22.500	22.790	22.400	22.610	22.310	112,000
2026-01-19	22.500	22.930	22.500	22.650	22.349	106,400
2026-01-16	22.370	22.630	22.080	22.540	22.241	101,900
2026-01-15	22.060	22.420	22.040	22.280	21.984	196,600
2026-01-14	22.310	22.520	22.000	22.150	21.856	238,100
2026-01-13	22.190	22.490	22.100	22.330	22.034	327,600
2026-01-12	21.850	22.220	21.660	22.120	21.826	155,500
2026-01-09	21.940	22.080	21.760	21.890	21.599	230,900
2026-01-08	21.310	22.080	21.310	22.000	21.708	185,700
2026-01-07	21.440	21.850	21.300	21.390	21.106	234,000
2026-01-06	21.480	21.710	21.300	21.590	21.303	270,300
2026-01-05	21.010	21.650	20.730	21.560	21.274	261,400
2026-01-02	21.320	21.440	20.910	21.080	20.800	209,300
2025-12-31	21.400	21.410	21.200	21.350	21.067	126,000
2025-12-30	21.200	21.490	21.100	21.400	21.075	105,900
2025-12-29	21.310	21.600	21.170	21.240	20.917	304,700
2025-12-24	21.800	21.850	21.310	21.320	20.996	93,200
2025-12-23	22.110	22.320	21.800	21.800	21.468	111,200
2025-12-22	22.040	22.400	21.950	22.220	21.882	289,800
2025-12-19	22.270	22.310	21.830	22.070	21.734	298,900
2025-12-18	22.150	22.490	21.910	22.350	22.010	322,700
2025-12-17	21.830	22.000	21.410	21.990	21.656	302,700
2025-12-16	22.650	22.650	21.820	21.950	21.616	237,500
2025-12-15	22.290	22.730	22.290	22.700	22.355	264,800
2025-12-12	22.230	22.480	22.060	22.360	22.020	326,400
2025-12-11	22.820	22.910	22.080	22.230	21.892	313,400
2025-12-10	22.720	23.160	22.680	22.790	22.443	395,800
2025-12-09	22.760	22.940	22.510	22.870	22.522	347,600
2025-12-08	22.290	23.070	22.240	22.980	22.631	457,400
2025-12-05	22.000	22.400	21.950	22.330	21.990	389,100
2025-12-04	21.360	22.570	21.360	22.080	21.744	610,300
2025-12-03	20.330	20.990	20.230	20.990	20.671	240,500
2025-12-02	20.510	20.560	20.330	20.440	20.129	170,800
2025-12-01	20.460	20.870	20.420	20.530	20.218	178,600
2025-11-28	20.990	20.990	20.300	20.550	20.237	194,600
2025-11-27	20.750	20.990	20.740	20.990	20.629	70,300
2025-11-26	20.620	21.080	20.600	20.830	20.472	202,000
2025-11-25	20.750	20.800	20.460	20.730	20.374	274,400
2025-11-24	20.380	21.050	20.380	20.660	20.305	452,500
2025-11-21	19.860	20.550	19.850	20.250	19.902	516,200
2025-11-20	20.110	20.500	19.620	19.940	19.597	820,400
2025-11-19	20.000	20.610	20.000	20.550	20.197	222,600
2025-11-18	19.540	20.170	19.540	20.090	19.745	329,300
2025-11-17	19.650	20.110	19.330	19.760	19.420	324,300
2025-11-14	18.950	19.680	18.810	19.640	19.302	325,900
2025-11-13	18.330	19.320	18.330	19.180	18.850	716,700
2025-11-12	16.900	18.470	16.130	18.440	18.123	672,800
2025-11-11	16.160	16.170	15.800	15.940	15.666	121,300
2025-11-10	16.160	16.430	16.140	16.140	15.863	161,900
2025-11-07	16.400	16.580	16.150	16.170	15.892	114,700
2025-11-06	16.360	16.500	16.050	16.440	16.157	132,700
2025-11-05	16.140	16.560	16.140	16.470	16.187	160,100
2025-11-04	16.300	16.300	15.980	16.130	15.853	182,800

← NewerPage 4 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.