Extendicare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	23.95	24.21	23.58	23.89	23.89	0.29%	190,637
Feb 3, 2026	23.87	24.49	23.58	23.82	23.82	-0.29%	254,801
Feb 2, 2026	23.19	24.30	23.19	23.89	23.89	3.02%	471,734
Jan 30, 2026	23.08	23.33	22.68	23.19	23.19	-0.60%	398,922
Jan 29, 2026	23.45	23.48	22.87	23.33	23.29	-0.30%	314,207
Jan 28, 2026	23.11	23.79	23.09	23.40	23.36	1.30%	760,101
Jan 27, 2026	23.00	23.22	22.63	23.10	23.06	1.54%	321,053
Jan 26, 2026	22.24	22.78	22.03	22.75	22.71	2.43%	189,413
Jan 23, 2026	22.43	22.99	22.11	22.21	22.17	-1.60%	439,295
Jan 22, 2026	22.54	22.90	22.35	22.57	22.53	0.31%	114,134
Jan 21, 2026	22.64	22.77	22.33	22.50	22.46	-0.49%	185,304
Jan 20, 2026	22.50	22.79	22.40	22.61	22.57	-0.18%	112,041
Jan 19, 2026	22.50	22.93	22.50	22.65	22.61	0.49%	106,426
Jan 16, 2026	22.37	22.63	22.08	22.54	22.50	1.17%	101,899
Jan 15, 2026	22.06	22.42	22.04	22.28	22.24	0.59%	196,612
Jan 14, 2026	22.31	22.52	22.00	22.15	22.11	-0.81%	238,132
Jan 13, 2026	22.19	22.49	22.10	22.33	22.29	0.95%	327,592
Jan 12, 2026	21.85	22.22	21.66	22.12	22.08	1.05%	155,487
Jan 9, 2026	21.94	22.08	21.76	21.89	21.85	-0.50%	230,873
Jan 8, 2026	21.31	22.08	21.31	22.00	21.96	2.85%	185,719
Jan 7, 2026	21.44	21.85	21.30	21.39	21.35	-0.93%	234,027
Jan 6, 2026	21.48	21.71	21.30	21.59	21.55	0.14%	270,274
Jan 5, 2026	21.01	21.65	20.73	21.56	21.52	2.28%	261,413
Jan 2, 2026	21.32	21.44	20.91	21.08	21.04	-1.26%	209,322
Dec 31, 2025	21.40	21.41	21.20	21.35	21.31	-0.23%	125,990
Dec 30, 2025	21.20	21.49	21.10	21.40	21.32	0.75%	105,864
Dec 29, 2025	21.31	21.60	21.17	21.24	21.16	-0.38%	304,736
Dec 24, 2025	21.80	21.85	21.31	21.32	21.24	-2.20%	93,239
Dec 23, 2025	22.11	22.32	21.80	21.80	21.72	-1.89%	111,165
Dec 22, 2025	22.04	22.40	21.95	22.22	22.14	0.68%	289,806
Dec 19, 2025	22.27	22.31	21.83	22.07	21.99	-1.25%	298,877
Dec 18, 2025	22.15	22.49	21.91	22.35	22.27	1.64%	322,724
Dec 17, 2025	21.83	22.00	21.41	21.99	21.91	0.18%	302,663
Dec 16, 2025	22.65	22.65	21.82	21.95	21.87	-3.30%	237,534
Dec 15, 2025	22.29	22.73	22.29	22.70	22.61	1.52%	264,842
Dec 12, 2025	22.23	22.48	22.06	22.36	22.28	0.58%	326,355
Dec 11, 2025	22.82	22.91	22.08	22.23	22.15	-2.46%	313,369
Dec 10, 2025	22.72	23.16	22.68	22.79	22.70	-0.35%	395,755
Dec 9, 2025	22.76	22.94	22.51	22.87	22.78	-0.48%	347,563
Dec 8, 2025	22.29	23.07	22.24	22.98	22.89	2.91%	457,419
Dec 5, 2025	22.00	22.40	21.95	22.33	22.25	1.13%	389,107
Dec 4, 2025	21.36	22.57	21.36	22.08	22.00	5.19%	610,304
Dec 3, 2025	20.33	20.99	20.23	20.99	20.91	2.69%	240,527
Dec 2, 2025	20.51	20.56	20.33	20.44	20.36	-0.44%	170,774
Dec 1, 2025	20.46	20.87	20.42	20.53	20.45	-0.10%	178,639
Nov 28, 2025	20.99	20.99	20.30	20.55	20.47	-2.10%	194,567
Nov 27, 2025	20.75	20.99	20.74	20.99	20.87	0.77%	70,314
Nov 26, 2025	20.62	21.08	20.60	20.83	20.71	0.48%	201,990
Nov 25, 2025	20.75	20.80	20.46	20.73	20.61	0.34%	274,372
Nov 24, 2025	20.38	21.05	20.38	20.66	20.54	2.02%	452,519