Extendicare Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 16.300 | 16.300 | 15.980 | 16.130 | 15.853 | 182,800 |
| 2025-11-03 | 16.080 | 16.330 | 15.910 | 16.310 | 16.030 | 181,700 |
| 2025-10-31 | 15.750 | 16.100 | 15.640 | 16.060 | 15.784 | 226,900 |
| 2025-10-30 | 15.820 | 16.090 | 15.780 | 15.820 | 15.507 | 157,900 |
| 2025-10-29 | 15.920 | 16.100 | 15.800 | 15.900 | 15.585 | 139,200 |
| 2025-10-28 | 16.110 | 16.170 | 15.830 | 15.940 | 15.624 | 217,000 |
| 2025-10-27 | 16.200 | 16.240 | 16.100 | 16.170 | 15.850 | 69,000 |
| 2025-10-24 | 16.200 | 16.390 | 16.150 | 16.220 | 15.899 | 163,200 |
| 2025-10-23 | 15.980 | 16.170 | 15.920 | 16.080 | 15.762 | 165,900 |
| 2025-10-22 | 15.300 | 16.040 | 15.300 | 16.020 | 15.703 | 333,900 |
| 2025-10-21 | 15.400 | 15.430 | 15.220 | 15.360 | 15.056 | 116,700 |
| 2025-10-20 | 14.980 | 15.450 | 14.980 | 15.410 | 15.105 | 176,500 |
← NewerPage 5 of 5 · 252 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.