Extendicare Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	14.400	14.650	14.310	14.320	13.822	229,500
2025-05-09	14.200	14.380	13.980	14.330	13.832	168,700
2025-05-08	13.840	14.320	13.700	14.190	13.697	280,300
2025-05-07	14.730	15.240	13.550	13.690	13.214	447,200
2025-05-06	14.490	14.640	14.420	14.550	14.044	127,100
2025-05-05	14.460	14.710	14.350	14.450	13.948	167,000
2025-05-02	14.060	14.550	14.060	14.500	13.996	215,600
2025-05-01	13.900	14.200	13.760	14.060	13.571	215,300
2025-04-30	13.560	13.860	13.560	13.800	13.320	270,500
2025-04-29	13.440	13.750	13.420	13.700	13.183	236,800
2025-04-28	13.350	13.430	13.270	13.430	12.924	88,000
2025-04-25	13.340	13.350	13.180	13.350	12.847	79,200
2025-04-24	13.100	13.340	12.970	13.290	12.789	160,600
2025-04-23	13.130	13.220	12.990	13.020	12.529	91,000
2025-04-22	13.150	13.250	12.990	13.050	12.558	180,800
2025-04-21	13.180	13.280	13.040	13.120	12.625	93,200
2025-04-17	13.250	13.300	13.110	13.240	12.741	92,700
2025-04-16	13.250	13.280	13.130	13.230	12.731	94,900
2025-04-15	12.990	13.330	12.830	13.310	12.808	247,500
2025-04-14	13.060	13.180	12.890	12.940	12.452	168,300
2025-04-11	12.960	13.180	12.850	12.950	12.462	182,900
2025-04-10	12.740	13.040	12.670	12.990	12.500	193,100
2025-04-09	12.600	12.980	12.360	12.920	12.433	209,900
2025-04-08	12.920	13.080	12.540	12.650	12.173	165,500
2025-04-07	12.760	13.100	12.510	12.760	12.279	302,600
2025-04-04	12.910	13.170	12.740	13.100	12.606	299,400
2025-04-03	13.160	13.310	13.000	13.050	12.558	143,400
2025-04-02	13.010	13.310	12.940	13.300	12.798	261,900
2025-04-01	12.900	13.110	12.780	13.000	12.510	170,500
2025-03-31	12.940	12.970	12.760	12.900	12.414	156,600
2025-03-28	13.090	13.160	12.950	13.020	12.489	187,200
2025-03-27	13.020	13.230	13.010	13.080	12.546	166,200
2025-03-26	13.100	13.200	12.980	13.080	12.546	190,900
2025-03-25	13.130	13.170	13.020	13.090	12.556	111,800
2025-03-24	13.160	13.190	13.010	13.120	12.585	187,600
2025-03-21	12.980	13.100	12.890	13.090	12.556	243,500
2025-03-20	13.020	13.200	12.900	13.040	12.508	175,100
2025-03-19	12.970	13.110	12.920	13.050	12.517	151,000
2025-03-18	13.060	13.060	12.880	12.980	12.450	117,200
2025-03-17	12.950	13.350	12.950	13.060	12.527	305,500
2025-03-14	12.800	13.060	12.770	12.930	12.402	210,000
2025-03-13	12.880	13.000	12.720	12.750	12.230	206,800
2025-03-12	13.090	13.210	12.860	12.890	12.364	192,600
2025-03-11	13.000	13.380	12.990	13.090	12.556	269,000
2025-03-10	12.980	13.140	12.700	13.080	12.546	419,800
2025-03-07	12.990	13.130	12.890	13.040	12.508	187,800
2025-03-06	12.990	13.120	12.930	13.010	12.479	184,100
2025-03-05	12.940	13.120	12.740	13.080	12.546	340,400
2025-03-04	12.350	13.070	12.200	12.880	12.354	465,000
2025-03-03	12.490	12.930	12.400	12.590	12.076	349,900
2025-02-28	11.980	12.770	11.800	12.410	11.904	654,600
2025-02-27	11.810	11.810	11.590	11.630	11.117	162,700
2025-02-26	11.560	11.950	11.560	11.760	11.241	278,800
2025-02-25	11.670	11.770	11.470	11.550	11.041	224,200
2025-02-24	11.500	11.590	11.380	11.540	11.031	329,500
2025-02-21	11.500	11.500	11.340	11.450	10.945	314,000
2025-02-20	11.590	11.710	11.460	11.530	11.021	159,800
2025-02-19	11.250	11.620	11.230	11.580	11.069	312,800
2025-02-18	11.050	11.350	10.980	11.340	10.840	177,000
2025-02-14	10.850	11.170	10.840	11.120	10.629	249,200

← NewerPage 7 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.