Extendicare Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	10.140	10.390	10.130	10.330	9.762	121,500
2024-11-15	9.990	10.200	9.990	10.140	9.582	155,400
2024-11-14	10.180	10.210	9.990	10.010	9.459	175,200
2024-11-13	9.760	10.430	9.680	10.180	9.620	706,400
2024-11-12	9.510	9.640	9.460	9.480	8.959	226,600
2024-11-11	9.410	9.630	9.410	9.570	9.044	155,400
2024-11-08	9.370	9.450	9.300	9.410	8.892	306,100
2024-11-07	9.200	9.370	9.200	9.370	8.855	199,000
2024-11-06	9.130	9.230	9.040	9.230	8.722	94,600
2024-11-05	9.120	9.140	8.960	9.140	8.637	91,900
2024-11-04	9.140	9.240	9.120	9.120	8.618	101,500
2024-11-01	9.210	9.210	9.060	9.060	8.562	102,600
2024-10-31	9.240	9.240	9.150	9.200	8.694	67,000
2024-10-30	9.190	9.250	9.140	9.240	8.694	87,300
2024-10-29	9.310	9.310	9.120	9.210	8.666	84,700
2024-10-28	9.170	9.400	9.170	9.340	8.788	133,200
2024-10-25	9.290	9.360	9.200	9.220	8.675	54,600
2024-10-24	9.190	9.300	9.130	9.290	8.741	75,700
2024-10-23	9.160	9.190	9.090	9.160	8.619	49,800
2024-10-22	9.110	9.180	9.040	9.120	8.581	69,700
2024-10-21	9.290	9.300	9.100	9.150	8.609	80,000
2024-10-18	9.300	9.360	9.270	9.310	8.760	79,600
2024-10-17	9.330	9.360	9.270	9.300	8.750	45,600
2024-10-16	9.330	9.400	9.320	9.340	8.788	74,500
2024-10-15	9.150	9.350	9.150	9.340	8.788	114,400
2024-10-11	9.230	9.230	9.130	9.150	8.609	53,500
2024-10-10	9.250	9.270	9.150	9.200	8.656	74,400
2024-10-09	9.270	9.280	9.170	9.250	8.703	98,100
2024-10-08	9.130	9.380	9.130	9.330	8.779	145,600
2024-10-07	9.110	9.140	9.020	9.130	8.590	129,700
2024-10-04	9.210	9.220	9.120	9.130	8.590	45,400
2024-10-03	9.120	9.180	9.050	9.180	8.637	165,100
2024-10-02	9.420	9.440	9.130	9.150	8.609	52,600
2024-10-01	9.450	9.520	9.400	9.450	8.891	133,700
2024-09-30	9.320	9.500	9.320	9.480	8.920	195,400
2024-09-27	9.340	9.450	9.290	9.360	8.807	192,700
2024-09-26	9.350	9.410	9.320	9.380	8.788	65,900
2024-09-25	9.380	9.400	9.290	9.330	8.741	100,000
2024-09-24	9.300	9.370	9.240	9.360	8.769	139,200
2024-09-23	9.380	9.380	9.240	9.310	8.722	80,100
2024-09-20	9.210	9.310	9.190	9.310	8.722	160,900
2024-09-19	9.400	9.440	9.260	9.280	8.694	146,400
2024-09-18	9.280	9.520	9.250	9.370	8.779	221,700
2024-09-17	9.290	9.450	9.280	9.280	8.694	159,200
2024-09-16	9.410	9.480	9.280	9.280	8.694	230,700
2024-09-13	9.400	9.470	9.360	9.400	8.807	213,400
2024-09-12	9.140	9.440	9.130	9.410	8.816	441,900
2024-09-11	9.010	9.140	8.950	9.120	8.544	171,400
2024-09-10	8.920	9.090	8.860	9.090	8.516	271,700
2024-09-09	8.840	8.950	8.790	8.900	8.338	232,200
2024-09-06	8.820	8.950	8.770	8.840	8.282	156,000
2024-09-05	9.110	9.160	8.860	8.880	8.320	139,700
2024-09-04	8.920	9.160	8.910	9.140	8.563	398,900
2024-09-03	8.620	8.920	8.620	8.910	8.348	361,500
2024-08-30	8.610	8.700	8.610	8.660	8.113	161,200
2024-08-29	8.670	8.770	8.650	8.670	8.085	162,600
2024-08-28	8.690	8.700	8.570	8.660	8.076	115,800
2024-08-27	8.660	8.780	8.650	8.680	8.095	141,400
2024-08-26	8.740	8.780	8.620	8.720	8.132	116,300
2024-08-23	8.590	8.780	8.590	8.710	8.123	166,200

← NewerPage 9 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.