Extendicare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2025	14.90	15.21	14.90	15.16	15.16	1.95%	153,608
Sep 30, 2025	15.14	15.21	14.86	14.87	14.87	-1.65%	258,130
Sep 29, 2025	15.01	15.16	14.82	15.12	15.12	-	289,526
Sep 26, 2025	14.43	15.16	14.43	15.12	15.08	4.93%	399,500
Sep 25, 2025	14.25	14.43	14.22	14.41	14.37	1.12%	315,544
Sep 24, 2025	14.32	14.39	14.15	14.25	14.21	-0.21%	272,200
Sep 23, 2025	14.07	14.38	13.95	14.28	14.24	1.49%	330,742
Sep 22, 2025	13.58	14.19	13.42	14.07	14.03	4.84%	357,703
Sep 19, 2025	13.45	13.45	13.30	13.42	13.38	0.45%	124,400
Sep 18, 2025	13.34	13.53	13.27	13.36	13.32	-0.15%	130,303
Sep 17, 2025	13.11	13.51	13.10	13.38	13.34	1.83%	326,629
Sep 16, 2025	13.32	13.34	13.02	13.14	13.10	-1.28%	130,800
Sep 15, 2025	13.28	13.39	13.21	13.31	13.27	0.23%	123,300
Sep 12, 2025	13.10	13.28	13.03	13.28	13.24	0.91%	134,200
Sep 11, 2025	12.99	13.16	12.84	13.16	13.12	1.70%	207,420
Sep 10, 2025	13.20	13.20	12.91	12.94	12.90	-2.12%	172,800
Sep 9, 2025	13.19	13.30	13.12	13.22	13.18	0.30%	125,149
Sep 8, 2025	13.11	13.22	12.95	13.18	13.14	0.53%	87,300
Sep 5, 2025	12.93	13.14	12.93	13.11	13.07	0.92%	87,600
Sep 4, 2025	12.96	13.04	12.89	12.99	12.95	0.23%	56,100
Sep 3, 2025	12.83	13.00	12.82	12.96	12.92	0.23%	80,034
Sep 2, 2025	12.89	12.95	12.64	12.93	12.89	-0.69%	83,406
Aug 29, 2025	12.94	13.17	12.92	13.02	12.99	0.08%	120,500
Aug 28, 2025	13.09	13.13	12.98	13.01	12.93	-0.69%	78,000
Aug 27, 2025	12.89	13.16	12.85	13.10	13.02	1.47%	137,148
Aug 26, 2025	13.02	13.08	12.89	12.91	12.83	-1.22%	123,500
Aug 25, 2025	13.16	13.23	13.04	13.07	12.99	-1.80%	102,200
Aug 22, 2025	13.17	13.36	13.11	13.31	13.23	1.53%	115,300
Aug 21, 2025	13.29	13.29	13.06	13.11	13.03	-0.61%	77,200
Aug 20, 2025	13.27	13.33	13.13	13.19	13.11	-0.83%	105,000
Aug 19, 2025	13.53	13.53	13.27	13.30	13.22	-1.48%	107,043
Aug 18, 2025	13.39	13.60	13.36	13.50	13.42	0.82%	187,900
Aug 15, 2025	13.54	13.54	13.31	13.39	13.31	-0.67%	299,400
Aug 14, 2025	13.49	13.60	13.29	13.48	13.40	0.15%	177,908
Aug 13, 2025	13.62	13.62	13.41	13.46	13.38	-0.74%	143,300
Aug 12, 2025	13.30	13.60	13.25	13.56	13.48	2.11%	200,421
Aug 11, 2025	13.22	13.29	13.10	13.28	13.20	0.84%	199,600
Aug 8, 2025	12.73	13.34	12.72	13.17	13.09	3.95%	374,100
Aug 7, 2025	13.34	13.44	12.37	12.67	12.59	0.08%	356,326
Aug 6, 2025	12.69	12.82	12.50	12.66	12.58	-0.24%	174,945
Aug 5, 2025	12.32	12.69	12.27	12.69	12.61	3.42%	213,900
Aug 1, 2025	12.28	12.35	12.12	12.27	12.19	-0.49%	140,343
Jul 31, 2025	12.31	12.45	12.29	12.33	12.25	-0.40%	158,300
Jul 30, 2025	12.63	12.79	12.33	12.38	12.26	-2.06%	176,721
Jul 29, 2025	12.38	12.65	12.38	12.64	12.52	2.02%	250,800
Jul 28, 2025	12.39	12.45	12.33	12.39	12.27	-0.56%	167,731
Jul 25, 2025	12.50	12.55	12.40	12.46	12.34	-0.64%	233,100
Jul 24, 2025	12.69	12.69	12.51	12.54	12.42	-1.26%	234,615
Jul 23, 2025	12.90	12.90	12.67	12.70	12.58	-0.94%	157,600
Jul 22, 2025	13.00	13.00	12.76	12.82	12.70	-0.85%	186,500