Extendicare Inc historical data

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

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
2025-10-17	14.730	14.990	14.550	14.970	14.674	86,200
2025-10-16	14.820	14.900	14.780	14.810	14.517	98,900
2025-10-15	14.910	14.970	14.690	14.820	14.527	95,400
2025-10-14	14.570	14.830	14.500	14.740	14.448	98,300
2025-10-10	14.610	14.720	14.460	14.600	14.311	105,500
2025-10-09	14.930	14.950	14.630	14.660	14.370	73,600
2025-10-08	14.850	15.010	14.740	14.850	14.556	153,500
2025-10-07	15.020	15.020	14.710	14.840	14.546	135,100
2025-10-06	15.150	15.200	14.950	15.000	14.703	145,900
2025-10-03	15.280	15.320	15.120	15.200	14.899	91,400
2025-10-02	15.050	15.290	15.050	15.220	14.919	157,400
2025-10-01	14.900	15.210	14.900	15.160	14.860	153,600
2025-09-30	15.140	15.210	14.860	14.870	14.576	258,100
2025-09-29	15.010	15.160	14.820	15.120	14.821	289,500
2025-09-26	14.430	15.160	14.430	15.120	14.779	399,500
2025-09-25	14.250	14.430	14.220	14.410	14.085	315,500
2025-09-24	14.320	14.390	14.150	14.250	13.929	272,200
2025-09-23	14.070	14.380	13.950	14.280	13.958	330,700
2025-09-22	13.580	14.190	13.420	14.070	13.753	357,700
2025-09-19	13.450	13.450	13.300	13.420	13.118	124,400
2025-09-18	13.340	13.530	13.270	13.360	13.059	130,300
2025-09-17	13.110	13.510	13.100	13.380	13.079	326,600
2025-09-16	13.320	13.340	13.020	13.140	12.844	130,800
2025-09-15	13.280	13.390	13.210	13.310	13.010	123,300
2025-09-12	13.100	13.280	13.030	13.280	12.981	134,200
2025-09-11	12.990	13.160	12.840	13.160	12.864	207,400
2025-09-10	13.200	13.200	12.910	12.940	12.649	172,800
2025-09-09	13.190	13.300	13.120	13.220	12.922	125,100
2025-09-08	13.110	13.220	12.950	13.180	12.883	87,300
2025-09-05	12.930	13.140	12.930	13.110	12.815	87,600
2025-09-04	12.960	13.040	12.890	12.990	12.697	56,100
2025-09-03	12.830	13.000	12.820	12.960	12.668	80,000
2025-09-02	12.890	12.950	12.640	12.930	12.639	83,400
2025-08-29	12.940	13.170	12.920	13.020	12.727	120,500
2025-08-28	13.090	13.130	12.980	13.010	12.676	78,000
2025-08-27	12.890	13.160	12.850	13.100	12.764	137,100
2025-08-26	13.020	13.080	12.890	12.910	12.578	123,500
2025-08-25	13.160	13.230	13.040	13.070	12.734	102,200
2025-08-22	13.170	13.360	13.110	13.310	12.968	115,300
2025-08-21	13.290	13.290	13.060	13.110	12.773	77,200
2025-08-20	13.270	13.330	13.130	13.190	12.851	105,000
2025-08-19	13.530	13.530	13.270	13.300	12.958	107,000
2025-08-18	13.390	13.600	13.360	13.500	13.153	187,900
2025-08-15	13.540	13.540	13.310	13.390	13.046	299,400
2025-08-14	13.490	13.600	13.290	13.480	13.134	177,900
2025-08-13	13.620	13.620	13.410	13.460	13.114	143,300
2025-08-12	13.300	13.600	13.250	13.560	13.212	200,400
2025-08-11	13.220	13.290	13.100	13.280	12.939	199,600

← NewerPage 5 of 21 · 1,259 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.