Extendicare Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	10.820	10.920	10.760	10.840	10.362	93,600
2025-02-12	10.770	11.030	10.720	10.730	10.257	153,900
2025-02-11	10.770	10.910	10.580	10.900	10.419	239,600
2025-02-10	11.140	11.180	10.800	10.840	10.362	119,500
2025-02-07	11.010	11.150	10.880	11.150	10.658	123,100
2025-02-06	11.290	11.320	11.070	11.110	10.620	171,700
2025-02-05	10.720	11.340	10.680	11.320	10.821	423,600
2025-02-04	10.260	10.750	10.260	10.540	10.075	191,300
2025-02-03	9.750	10.340	9.690	10.240	9.788	216,700
2025-01-31	10.370	10.550	10.350	10.350	9.893	149,400
2025-01-30	10.370	10.500	10.340	10.430	9.932	78,200
2025-01-29	10.340	10.580	10.310	10.350	9.856	131,700
2025-01-28	10.410	10.600	10.340	10.370	9.875	139,800
2025-01-27	10.170	10.550	10.170	10.480	9.979	203,200
2025-01-24	10.220	10.240	10.150	10.230	9.741	49,800
2025-01-23	10.160	10.270	10.110	10.180	9.694	91,800
2025-01-22	10.200	10.200	10.050	10.180	9.694	136,000
2025-01-21	10.280	10.310	10.120	10.140	9.656	168,700
2025-01-20	10.270	10.390	10.250	10.260	9.770	46,700
2025-01-17	10.170	10.350	10.170	10.340	9.846	90,200
2025-01-16	10.300	10.360	10.180	10.220	9.732	77,000
2025-01-15	10.280	10.480	10.280	10.360	9.865	107,900
2025-01-14	10.190	10.320	10.060	10.310	9.817	164,500
2025-01-13	10.070	10.220	10.020	10.120	9.637	92,400
2025-01-10	10.200	10.200	10.080	10.100	9.617	160,400
2025-01-09	10.180	10.300	10.150	10.250	9.760	53,700
2025-01-08	10.210	10.310	10.210	10.270	9.779	64,500
2025-01-07	10.250	10.280	10.130	10.280	9.789	129,500
2025-01-06	10.260	10.290	10.080	10.270	9.779	156,100
2025-01-03	10.380	10.450	10.250	10.290	9.798	76,800
2025-01-02	10.620	10.630	10.370	10.420	9.922	90,400
2024-12-31	10.460	10.740	10.450	10.630	10.122	96,000
2024-12-30	10.360	10.510	10.250	10.480	9.941	124,500
2024-12-27	10.320	10.510	10.320	10.480	9.941	93,500
2024-12-24	10.380	10.430	10.220	10.380	9.846	43,800
2024-12-23	10.300	10.430	10.230	10.240	9.714	160,000
2024-12-20	10.050	10.360	9.980	10.310	9.780	138,400
2024-12-19	10.150	10.170	10.000	10.070	9.552	175,200
2024-12-18	10.100	10.230	10.000	10.020	9.505	87,700
2024-12-17	10.140	10.280	10.000	10.120	9.600	126,600
2024-12-16	10.000	10.290	10.000	10.170	9.647	125,600
2024-12-13	10.230	10.230	10.000	10.060	9.543	113,100
2024-12-12	10.540	10.620	10.200	10.240	9.714	82,400
2024-12-11	10.580	10.650	10.570	10.620	10.074	97,400
2024-12-10	10.520	10.670	10.450	10.640	10.093	150,500
2024-12-09	10.510	10.610	10.420	10.510	9.970	166,600
2024-12-06	10.780	10.780	10.510	10.550	10.008	47,000
2024-12-05	10.680	10.890	10.670	10.740	10.188	149,700
2024-12-04	10.690	10.820	10.660	10.690	10.140	123,800
2024-12-03	10.740	10.790	10.660	10.720	10.169	92,900
2024-12-02	10.600	10.750	10.540	10.680	10.131	155,800
2024-11-29	10.620	10.680	10.500	10.620	10.074	322,900
2024-11-28	10.590	10.620	10.500	10.620	10.036	191,700
2024-11-27	10.350	10.540	10.340	10.540	9.960	109,700
2024-11-26	10.260	10.330	10.170	10.330	9.762	102,600
2024-11-25	10.410	10.640	10.300	10.300	9.733	203,000
2024-11-22	10.270	10.440	10.270	10.380	9.809	146,900
2024-11-21	10.260	10.350	10.160	10.340	9.771	126,700
2024-11-20	10.050	10.360	10.000	10.240	9.677	162,100
2024-11-19	10.260	10.270	10.090	10.090	9.535	215,000

← NewerPage 8 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.