Extendicare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	13.25	13.30	13.11	13.24	13.24	0.08%	92,658
Apr 16, 2025	13.25	13.28	13.13	13.23	13.23	-0.60%	94,900
Apr 15, 2025	12.99	13.33	12.83	13.31	13.31	2.86%	247,543
Apr 14, 2025	13.06	13.18	12.89	12.94	12.94	-0.08%	168,300
Apr 11, 2025	12.96	13.18	12.85	12.95	12.95	-0.31%	182,941
Apr 10, 2025	12.74	13.04	12.67	12.99	12.99	0.54%	193,100
Apr 9, 2025	12.60	12.98	12.36	12.92	12.92	2.13%	209,900
Apr 8, 2025	12.92	13.08	12.54	12.65	12.65	-0.86%	165,500
Apr 7, 2025	12.76	13.10	12.51	12.76	12.76	-2.60%	302,610
Apr 4, 2025	12.91	13.17	12.74	13.10	13.10	0.38%	299,400
Apr 3, 2025	13.16	13.31	13.00	13.05	13.05	-1.88%	143,400
Apr 2, 2025	13.01	13.31	12.94	13.30	13.30	2.31%	261,900
Apr 1, 2025	12.90	13.11	12.78	13.00	13.00	0.78%	170,515
Mar 31, 2025	12.94	12.97	12.76	12.90	12.90	-0.92%	156,604
Mar 28, 2025	13.09	13.16	12.95	13.02	12.98	-0.46%	187,200
Mar 27, 2025	13.02	13.23	13.01	13.08	13.04	-	166,230
Mar 26, 2025	13.10	13.20	12.98	13.08	13.04	-0.08%	190,900
Mar 25, 2025	13.13	13.17	13.02	13.09	13.05	-0.23%	111,826
Mar 24, 2025	13.16	13.19	13.01	13.12	13.08	0.23%	187,608
Mar 21, 2025	12.98	13.10	12.89	13.09	13.05	0.38%	243,500
Mar 20, 2025	13.02	13.20	12.90	13.04	13.00	-0.08%	175,100
Mar 19, 2025	12.97	13.11	12.92	13.05	13.01	0.54%	151,000
Mar 18, 2025	13.06	13.06	12.88	12.98	12.94	-0.61%	117,213
Mar 17, 2025	12.95	13.35	12.95	13.06	13.02	1.01%	305,519
Mar 14, 2025	12.80	13.06	12.77	12.93	12.89	1.41%	210,000
Mar 13, 2025	12.88	13.00	12.72	12.75	12.71	-1.09%	206,800
Mar 12, 2025	13.09	13.21	12.86	12.89	12.85	-1.53%	192,605
Mar 11, 2025	13.00	13.38	12.99	13.09	13.05	0.08%	269,006
Mar 10, 2025	12.98	13.14	12.70	13.08	13.04	0.31%	419,800
Mar 7, 2025	12.99	13.13	12.89	13.04	13.00	0.23%	187,824
Mar 6, 2025	12.99	13.12	12.93	13.01	12.97	-0.54%	184,127
Mar 5, 2025	12.94	13.12	12.74	13.08	13.04	1.55%	340,441
Mar 4, 2025	12.35	13.07	12.20	12.88	12.84	2.30%	465,035
Mar 3, 2025	12.49	12.93	12.40	12.59	12.55	1.45%	349,928
Feb 28, 2025	11.98	12.77	11.80	12.41	12.37	6.71%	654,600
Feb 27, 2025	11.81	11.81	11.59	11.63	11.55	-1.11%	162,700
Feb 26, 2025	11.56	11.95	11.56	11.76	11.68	1.82%	278,805
Feb 25, 2025	11.67	11.77	11.47	11.55	11.47	0.09%	224,209
Feb 24, 2025	11.50	11.59	11.38	11.54	11.46	0.79%	329,511
Feb 21, 2025	11.50	11.50	11.34	11.45	11.37	-0.69%	314,009
Feb 20, 2025	11.59	11.71	11.46	11.53	11.45	-0.43%	159,800
Feb 19, 2025	11.25	11.62	11.23	11.58	11.50	2.12%	312,800
Feb 18, 2025	11.05	11.35	10.98	11.34	11.26	1.98%	177,009
Feb 14, 2025	10.85	11.17	10.84	11.12	11.05	2.58%	249,200
Feb 13, 2025	10.82	10.92	10.76	10.84	10.77	1.03%	93,600
Feb 12, 2025	10.77	11.03	10.72	10.73	10.66	-1.56%	153,937
Feb 11, 2025	10.77	10.91	10.58	10.90	10.83	0.55%	239,615
Feb 10, 2025	11.14	11.18	10.80	10.84	10.77	-2.78%	119,521
Feb 7, 2025	11.01	11.15	10.88	11.15	11.08	0.36%	123,135
Feb 6, 2025	11.29	11.32	11.07	11.11	11.04	-1.86%	171,737