Extendicare Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	13.340	13.440	12.370	12.670	12.345	356,300
2025-08-06	12.690	12.820	12.500	12.660	12.335	174,900
2025-08-05	12.320	12.690	12.270	12.690	12.364	213,900
2025-08-01	12.280	12.350	12.120	12.270	11.955	140,300
2025-07-31	12.310	12.450	12.290	12.330	12.013	158,300
2025-07-30	12.630	12.790	12.330	12.380	12.021	176,700
2025-07-29	12.380	12.650	12.380	12.640	12.274	250,800
2025-07-28	12.390	12.450	12.330	12.390	12.031	167,700
2025-07-25	12.500	12.550	12.400	12.460	12.099	233,100
2025-07-24	12.690	12.690	12.510	12.540	12.177	234,600
2025-07-23	12.900	12.900	12.670	12.700	12.332	157,600
2025-07-22	13.000	13.000	12.760	12.820	12.448	186,500
2025-07-21	13.090	13.100	12.900	12.930	12.555	125,000
2025-07-18	13.160	13.200	12.910	12.910	12.536	208,900
2025-07-17	12.800	13.260	12.720	13.230	12.847	364,600
2025-07-16	13.090	13.100	12.720	12.800	12.429	377,500
2025-07-15	13.240	13.260	13.010	13.030	12.652	97,900
2025-07-14	13.220	13.330	13.200	13.240	12.856	114,200
2025-07-11	13.260	13.340	13.180	13.220	12.837	128,300
2025-07-10	13.610	13.610	13.240	13.250	12.866	221,300
2025-07-09	13.530	13.750	13.510	13.640	13.245	288,100
2025-07-08	13.340	13.480	13.280	13.410	13.021	259,700
2025-07-07	13.650	13.650	13.350	13.380	12.992	184,700
2025-07-04	13.820	13.820	13.640	13.700	13.303	111,100
2025-07-03	13.960	13.960	13.760	13.770	13.371	92,600
2025-07-02	14.080	14.090	13.650	13.870	13.468	240,000
2025-06-30	13.940	14.180	13.940	14.140	13.730	311,400
2025-06-27	13.850	14.000	13.790	13.850	13.408	187,300
2025-06-26	13.910	13.920	13.770	13.810	13.369	210,200
2025-06-25	14.040	14.040	13.850	13.930	13.485	197,100
2025-06-24	14.090	14.170	13.970	14.000	13.553	124,100
2025-06-23	14.020	14.160	14.020	14.080	13.630	121,100
2025-06-20	14.130	14.180	13.950	14.060	13.611	185,000
2025-06-19	14.160	14.160	14.000	14.050	13.601	44,200
2025-06-18	14.140	14.210	14.080	14.130	13.679	87,000
2025-06-17	14.000	14.310	14.000	14.170	13.718	112,900
2025-06-16	14.160	14.320	14.060	14.080	13.630	109,800
2025-06-13	14.290	14.290	14.100	14.180	13.727	76,200
2025-06-12	14.110	14.330	14.100	14.320	13.863	140,300
2025-06-11	14.190	14.320	14.100	14.130	13.679	124,100
2025-06-10	14.260	14.280	14.130	14.270	13.814	125,900
2025-06-09	14.340	14.360	14.220	14.240	13.785	77,700
2025-06-06	14.400	14.400	14.210	14.340	13.882	109,300
2025-06-05	14.500	14.500	14.340	14.430	13.969	95,200
2025-06-04	14.420	14.440	14.270	14.410	13.950	183,900
2025-06-03	14.200	14.550	14.190	14.460	13.998	160,000
2025-06-02	14.370	14.430	14.110	14.140	13.689	194,500
2025-05-30	14.300	14.450	14.250	14.430	13.969	307,000
2025-05-29	14.630	14.630	14.390	14.420	13.919	135,000
2025-05-28	14.370	14.650	14.370	14.630	14.122	339,200
2025-05-27	14.320	14.490	14.240	14.440	13.938	180,800
2025-05-26	14.290	14.310	14.150	14.190	13.697	121,200
2025-05-23	14.200	14.330	14.200	14.310	13.813	113,100
2025-05-22	14.270	14.440	14.040	14.250	13.755	193,200
2025-05-21	14.690	14.790	14.320	14.400	13.900	148,100
2025-05-20	14.600	14.830	14.500	14.730	14.218	249,400
2025-05-16	14.450	14.760	14.440	14.730	14.218	207,600
2025-05-15	14.260	14.520	14.260	14.520	14.015	138,200
2025-05-14	14.510	14.640	14.270	14.290	13.793	132,400
2025-05-13	14.350	14.620	14.350	14.500	13.996	151,300

← NewerPage 6 of 21 · 1,255 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.