Extendicare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	15.61	15.61	15.61	15.61	15.58	0.60%	100
Dec 29, 2025	15.52	15.52	15.52	15.52	15.49	-3.02%	335
Dec 23, 2025	16.00	16.00	16.00	16.00	15.97	-1.19%	12,887
Dec 22, 2025	16.13	16.19	16.13	16.19	16.16	1.45%	1,959
Dec 19, 2025	15.96	15.96	15.96	15.96	15.93	-1.88%	1,000
Dec 18, 2025	16.02	16.27	16.02	16.27	16.23	2.94%	4,018
Dec 17, 2025	15.68	15.80	15.66	15.80	15.77	-0.63%	1,685
Dec 16, 2025	16.03	16.03	15.90	15.90	15.87	-3.46%	13,490
Dec 15, 2025	16.20	16.48	16.09	16.47	16.44	-0.10%	2,031
Dec 10, 2025	16.49	16.49	16.49	16.49	16.45	-0.64%	150
Dec 8, 2025	16.56	16.59	16.56	16.59	16.56	2.93%	630
Dec 5, 2025	16.04	16.12	16.04	16.12	16.09	2.35%	1,415
Dec 4, 2025	15.14	15.75	15.14	15.75	15.72	4.93%	492
Dec 3, 2025	14.89	15.01	14.88	15.01	14.98	2.87%	5,532
Dec 2, 2025	13.84	14.66	13.84	14.59	14.56	-0.06%	902
Nov 28, 2025	14.60	14.60	14.60	14.60	14.57	-1.28%	2,709
Nov 26, 2025	14.57	14.82	14.57	14.79	14.73	0.52%	2,715
Nov 25, 2025	14.64	14.73	14.64	14.71	14.65	0.23%	5,684
Nov 24, 2025	14.83	14.83	14.68	14.68	14.62	1.38%	6,014
Nov 21, 2025	14.34	14.51	14.34	14.48	14.42	2.62%	226,921
Nov 20, 2025	14.23	14.23	14.08	14.11	14.05	-3.36%	21,552
Nov 19, 2025	14.49	14.60	14.48	14.60	14.54	1.81%	9,275
Nov 18, 2025	14.34	14.34	14.34	14.34	14.28	1.85%	148
Nov 17, 2025	14.10	14.26	14.07	14.08	14.02	2.55%	12,175
Nov 14, 2025	13.56	13.73	13.56	13.73	13.67	0.44%	1,725
Nov 13, 2025	13.56	13.74	13.56	13.67	13.62	3.80%	4,167
Nov 12, 2025	11.76	13.17	11.76	13.17	13.12	13.24%	8,041
Nov 10, 2025	11.64	11.72	11.63	11.63	11.58	-0.09%	2,118
Nov 7, 2025	11.06	11.65	11.06	11.64	11.59	1.13%	515
Oct 29, 2025	11.51	11.51	11.51	11.51	11.43	-0.26%	1,394
Oct 28, 2025	11.54	11.54	11.54	11.54	11.46	-	1,800
Oct 27, 2025	11.54	11.54	11.53	11.54	11.46	-0.60%	2,791
Oct 24, 2025	11.64	11.64	11.61	11.61	11.53	2.02%	584,516
Oct 22, 2025	11.43	11.43	11.38	11.38	11.30	3.64%	4,367
Oct 21, 2025	10.98	10.98	10.98	10.98	10.91	3.50%	400
Oct 16, 2025	10.61	10.61	10.61	10.61	10.54	0.60%	13,255
Oct 14, 2025	10.55	10.55	10.55	10.55	10.48	1.99%	15,409
Oct 10, 2025	10.34	10.34	10.34	10.34	10.27	-3.97%	630,925
Oct 6, 2025	10.77	10.77	10.77	10.77	10.70	-1.13%	100
Oct 3, 2025	10.96	10.96	10.89	10.89	10.82	-0.09%	1,290
Oct 2, 2025	10.90	10.90	10.90	10.90	10.83	0.29%	210
Oct 1, 2025	10.87	10.87	10.87	10.87	10.80	0.72%	168
Sep 30, 2025	10.79	10.79	10.79	10.79	10.72	-0.64%	115
Sep 29, 2025	10.70	10.86	10.68	10.86	10.76	-0.09%	1,400
Sep 26, 2025	10.52	10.87	10.52	10.87	10.77	6.11%	2,023
Sep 25, 2025	10.24	10.24	10.24	10.24	10.15	0.33%	400
Sep 24, 2025	10.21	10.21	10.21	10.21	10.11	0.08%	900
Sep 23, 2025	10.20	10.20	10.20	10.20	10.11	0.45%	5,606
Sep 22, 2025	9.77	10.25	9.77	10.16	10.06	5.03%	27,936
Sep 19, 2025	9.63	9.67	9.63	9.67	9.58	0.31%	1,502