Extendicare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	13.09	13.16	12.95	13.02	13.02	-0.46%	187,172
Mar 27, 2025	13.02	13.23	13.01	13.08	13.08	-	166,230
Mar 26, 2025	13.10	13.20	12.98	13.08	13.08	-0.08%	190,900
Mar 25, 2025	13.13	13.17	13.02	13.09	13.09	-0.23%	111,826
Mar 24, 2025	13.16	13.19	13.01	13.12	13.12	0.23%	187,608
Mar 21, 2025	12.98	13.10	12.89	13.09	13.09	0.38%	243,500
Mar 20, 2025	13.02	13.20	12.90	13.04	13.04	-0.08%	175,275
Mar 19, 2025	12.97	13.11	12.92	13.05	13.05	0.54%	151,000
Mar 18, 2025	13.06	13.06	12.88	12.98	12.98	-0.61%	117,213
Mar 17, 2025	12.95	13.35	12.95	13.06	13.06	1.01%	305,519
Mar 14, 2025	12.80	13.06	12.77	12.93	12.93	1.41%	210,000
Mar 13, 2025	12.88	13.00	12.72	12.75	12.75	-1.09%	206,800
Mar 12, 2025	13.09	13.21	12.86	12.89	12.89	-1.53%	192,605
Mar 11, 2025	13.00	13.38	12.99	13.09	13.09	0.08%	269,006
Mar 10, 2025	12.98	13.14	12.70	13.08	13.08	0.31%	419,800
Mar 7, 2025	12.99	13.13	12.89	13.04	13.04	0.23%	187,824
Mar 6, 2025	12.99	13.12	12.93	13.01	13.01	-0.54%	184,127
Mar 5, 2025	12.94	13.12	12.74	13.08	13.08	1.55%	340,441
Mar 4, 2025	12.35	13.07	12.20	12.88	12.88	2.30%	465,035
Mar 3, 2025	12.49	12.93	12.40	12.59	12.59	1.45%	349,928
Feb 28, 2025	11.98	12.77	11.80	12.41	12.41	6.71%	654,600
Feb 27, 2025	11.81	11.81	11.59	11.63	11.59	-1.11%	162,700
Feb 26, 2025	11.56	11.95	11.56	11.76	11.72	1.82%	278,805
Feb 25, 2025	11.67	11.77	11.47	11.55	11.51	0.09%	224,209
Feb 24, 2025	11.50	11.59	11.38	11.54	11.50	0.79%	329,511
Feb 21, 2025	11.50	11.50	11.34	11.45	11.41	-0.69%	314,009
Feb 20, 2025	11.59	11.71	11.46	11.53	11.49	-0.43%	159,800
Feb 19, 2025	11.25	11.62	11.23	11.58	11.54	2.12%	312,800
Feb 18, 2025	11.05	11.35	10.98	11.34	11.30	1.98%	177,009
Feb 14, 2025	10.85	11.17	10.84	11.12	11.08	2.58%	249,200
Feb 13, 2025	10.82	10.92	10.76	10.84	10.80	1.03%	93,600
Feb 12, 2025	10.77	11.03	10.72	10.73	10.69	-1.56%	153,937
Feb 11, 2025	10.77	10.91	10.58	10.90	10.86	0.55%	239,615
Feb 10, 2025	11.14	11.18	10.80	10.84	10.80	-2.78%	119,521
Feb 7, 2025	11.01	11.15	10.88	11.15	11.11	0.36%	123,135
Feb 6, 2025	11.29	11.32	11.07	11.11	11.07	-1.86%	171,737
Feb 5, 2025	10.72	11.34	10.68	11.32	11.28	7.40%	423,647
Feb 4, 2025	10.26	10.75	10.26	10.54	10.50	2.93%	191,337
Feb 3, 2025	9.75	10.34	9.69	10.24	10.20	-1.06%	216,700
Jan 31, 2025	10.37	10.55	10.35	10.35	10.31	-0.77%	149,400
Jan 30, 2025	10.37	10.50	10.34	10.43	10.35	0.77%	78,212
Jan 29, 2025	10.34	10.58	10.31	10.35	10.27	-0.19%	131,711
Jan 28, 2025	10.41	10.60	10.34	10.37	10.33	-1.05%	139,800
Jan 27, 2025	10.17	10.55	10.17	10.48	10.44	2.44%	203,219
Jan 24, 2025	10.22	10.24	10.15	10.23	10.19	0.49%	49,843
Jan 23, 2025	10.16	10.27	10.11	10.18	10.14	-	91,848
Jan 22, 2025	10.20	10.20	10.05	10.18	10.14	0.39%	136,000
Jan 21, 2025	10.28	10.31	10.12	10.14	10.10	-1.17%	168,718
Jan 20, 2025	10.27	10.39	10.25	10.26	10.22	-0.77%	46,700
Jan 17, 2025	10.17	10.35	10.17	10.34	10.30	1.17%	90,211