Extendicare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2025	13.27	13.33	13.13	13.18	13.18	-0.94%	36,518
Aug 19, 2025	13.53	13.53	13.27	13.30	13.30	-1.48%	107,043
Aug 18, 2025	13.39	13.60	13.36	13.50	13.50	0.82%	187,900
Aug 15, 2025	13.54	13.54	13.31	13.39	13.39	-0.67%	299,400
Aug 14, 2025	13.49	13.60	13.29	13.48	13.48	0.15%	177,908
Aug 13, 2025	13.62	13.62	13.41	13.46	13.46	-0.74%	143,300
Aug 12, 2025	13.30	13.60	13.25	13.56	13.56	2.11%	200,421
Aug 11, 2025	13.22	13.29	13.10	13.28	13.28	0.84%	199,600
Aug 8, 2025	12.73	13.34	12.72	13.17	13.17	3.95%	374,100
Aug 7, 2025	13.34	13.44	12.37	12.67	12.67	0.08%	356,326
Aug 6, 2025	12.69	12.82	12.50	12.66	12.66	-0.24%	174,945
Aug 5, 2025	12.32	12.69	12.27	12.69	12.69	3.42%	213,900
Aug 1, 2025	12.28	12.35	12.12	12.27	12.27	-0.49%	140,343
Jul 31, 2025	12.31	12.45	12.29	12.33	12.33	-0.40%	158,300
Jul 30, 2025	12.63	12.79	12.33	12.38	12.34	-2.06%	176,721
Jul 29, 2025	12.38	12.65	12.38	12.64	12.60	2.02%	250,800
Jul 28, 2025	12.39	12.45	12.33	12.39	12.35	-0.56%	167,731
Jul 25, 2025	12.50	12.55	12.40	12.46	12.42	-0.64%	233,100
Jul 24, 2025	12.69	12.69	12.51	12.54	12.50	-1.26%	234,615
Jul 23, 2025	12.90	12.90	12.67	12.70	12.66	-0.94%	157,600
Jul 22, 2025	13.00	13.00	12.76	12.82	12.78	-0.85%	186,500
Jul 21, 2025	13.09	13.10	12.90	12.93	12.89	0.15%	125,000
Jul 18, 2025	13.16	13.20	12.91	12.91	12.87	-2.42%	208,903
Jul 17, 2025	12.80	13.26	12.72	13.23	13.19	3.36%	364,600
Jul 16, 2025	13.09	13.10	12.72	12.80	12.76	-1.77%	377,500
Jul 15, 2025	13.24	13.26	13.01	13.03	12.99	-1.59%	97,900
Jul 14, 2025	13.22	13.33	13.20	13.24	13.20	0.15%	114,200
Jul 11, 2025	13.26	13.34	13.18	13.22	13.18	-0.23%	128,332
Jul 10, 2025	13.61	13.61	13.24	13.25	13.21	-2.86%	221,316
Jul 9, 2025	13.53	13.75	13.51	13.64	13.59	1.72%	288,109
Jul 8, 2025	13.34	13.48	13.28	13.41	13.36	0.22%	259,747
Jul 7, 2025	13.65	13.65	13.35	13.38	13.33	-2.34%	184,700
Jul 4, 2025	13.82	13.82	13.64	13.70	13.65	-0.51%	111,140
Jul 3, 2025	13.96	13.96	13.76	13.77	13.72	-0.72%	92,600
Jul 2, 2025	14.08	14.09	13.65	13.87	13.82	-1.91%	240,039
Jun 30, 2025	13.94	14.18	13.94	14.14	14.14	2.09%	311,443
Jun 27, 2025	13.85	14.00	13.79	13.85	13.81	0.29%	187,300
Jun 26, 2025	13.91	13.92	13.77	13.81	13.77	-0.86%	210,200
Jun 25, 2025	14.04	14.04	13.85	13.93	13.89	-0.50%	197,100
Jun 24, 2025	14.09	14.17	13.97	14.00	13.96	-0.57%	124,113
Jun 23, 2025	14.02	14.16	14.02	14.08	14.04	0.14%	121,100
Jun 20, 2025	14.13	14.18	13.95	14.06	14.02	0.07%	185,000
Jun 19, 2025	14.16	14.16	14.00	14.05	14.01	-0.57%	44,236
Jun 18, 2025	14.14	14.21	14.08	14.13	14.09	-0.28%	87,004
Jun 17, 2025	14.00	14.31	14.00	14.17	14.13	0.64%	112,900
Jun 16, 2025	14.16	14.32	14.06	14.08	14.04	-0.71%	109,824
Jun 13, 2025	14.29	14.29	14.10	14.18	14.14	-0.98%	76,228
Jun 12, 2025	14.11	14.33	14.10	14.32	14.28	1.34%	140,300
Jun 11, 2025	14.19	14.32	14.10	14.13	14.09	-0.98%	124,128
Jun 10, 2025	14.26	14.28	14.13	14.27	14.23	0.21%	125,912