Extendicare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	14.30	14.45	14.25	14.43	14.43	0.07%	306,964
May 29, 2025	14.63	14.63	14.39	14.42	14.38	-1.44%	135,000
May 28, 2025	14.37	14.65	14.37	14.63	14.59	1.32%	339,200
May 27, 2025	14.32	14.49	14.24	14.44	14.40	1.76%	180,805
May 26, 2025	14.29	14.31	14.15	14.19	14.15	-0.84%	121,200
May 23, 2025	14.20	14.33	14.20	14.31	14.27	0.42%	113,116
May 22, 2025	14.27	14.44	14.04	14.25	14.21	-1.04%	193,212
May 21, 2025	14.69	14.79	14.32	14.40	14.36	-2.24%	148,100
May 20, 2025	14.60	14.83	14.50	14.73	14.69	-	249,400
May 16, 2025	14.45	14.76	14.44	14.73	14.69	1.45%	207,637
May 15, 2025	14.26	14.52	14.26	14.52	14.48	1.61%	138,200
May 14, 2025	14.51	14.64	14.27	14.29	14.25	-1.45%	132,401
May 13, 2025	14.35	14.62	14.35	14.50	14.46	1.26%	151,300
May 12, 2025	14.40	14.65	14.31	14.32	14.28	-0.07%	229,500
May 9, 2025	14.20	14.38	13.98	14.33	14.29	0.99%	168,700
May 8, 2025	13.84	14.32	13.70	14.19	14.15	3.65%	280,300
May 7, 2025	14.73	15.24	13.55	13.69	13.65	-5.91%	447,200
May 6, 2025	14.49	14.64	14.42	14.55	14.51	0.69%	127,100
May 5, 2025	14.46	14.71	14.35	14.45	14.41	-0.34%	167,000
May 2, 2025	14.06	14.55	14.06	14.50	14.46	3.13%	215,600
May 1, 2025	13.90	14.20	13.76	14.06	14.02	1.88%	215,306
Apr 30, 2025	13.56	13.86	13.56	13.80	13.80	0.73%	270,500
Apr 29, 2025	13.44	13.75	13.42	13.70	13.66	2.01%	236,800
Apr 28, 2025	13.35	13.43	13.27	13.43	13.39	0.60%	88,000
Apr 25, 2025	13.34	13.35	13.18	13.35	13.31	0.45%	79,200
Apr 24, 2025	13.10	13.34	12.97	13.29	13.25	2.07%	160,625
Apr 23, 2025	13.13	13.22	12.99	13.02	12.98	-0.23%	91,012
Apr 22, 2025	13.15	13.25	12.99	13.05	13.01	-0.53%	180,800
Apr 21, 2025	13.18	13.28	13.04	13.12	13.08	-0.91%	93,211
Apr 17, 2025	13.25	13.30	13.11	13.24	13.20	0.08%	92,700
Apr 16, 2025	13.25	13.28	13.13	13.23	13.19	-0.60%	94,900
Apr 15, 2025	12.99	13.33	12.83	13.31	13.27	2.86%	247,543
Apr 14, 2025	13.06	13.18	12.89	12.94	12.90	-0.08%	168,300
Apr 11, 2025	12.96	13.18	12.85	12.95	12.91	-0.31%	182,941
Apr 10, 2025	12.74	13.04	12.67	12.99	12.95	0.54%	193,100
Apr 9, 2025	12.60	12.98	12.36	12.92	12.88	2.13%	209,900
Apr 8, 2025	12.92	13.08	12.54	12.65	12.61	-0.86%	165,500
Apr 7, 2025	12.76	13.10	12.51	12.76	12.72	-2.60%	302,610
Apr 4, 2025	12.91	13.17	12.74	13.10	13.06	0.38%	299,400
Apr 3, 2025	13.16	13.31	13.00	13.05	13.01	-1.88%	143,400
Apr 2, 2025	13.01	13.31	12.94	13.30	13.26	2.31%	261,900
Apr 1, 2025	12.90	13.11	12.78	13.00	12.96	0.78%	170,515
Mar 31, 2025	12.94	12.97	12.76	12.90	12.86	-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