Extendicare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	33.07	33.86	32.85	33.82	33.82	2.42%	436,924
Jun 15, 2026	32.80	33.29	32.33	33.02	33.02	1.04%	312,409
Jun 12, 2026	32.85	33.32	32.57	32.68	32.68	-0.46%	298,315
Jun 11, 2026	33.39	33.42	32.44	32.83	32.83	-1.59%	292,132
Jun 10, 2026	33.05	33.94	32.92	33.36	33.36	1.18%	498,098
Jun 9, 2026	32.85	33.20	32.44	32.97	32.97	0.37%	233,616
Jun 8, 2026	33.20	33.97	32.26	32.85	32.85	-0.88%	660,760
Jun 5, 2026	31.98	33.39	31.75	33.14	33.14	3.34%	404,609
Jun 4, 2026	31.52	32.28	31.52	32.07	32.07	1.07%	322,012
Jun 3, 2026	30.60	32.06	30.60	31.73	31.73	3.32%	541,094
Jun 2, 2026	30.32	31.07	30.01	30.71	30.71	0.33%	398,620
Jun 1, 2026	32.28	32.50	30.49	30.61	30.61	-5.61%	482,228
May 29, 2026	32.32	32.96	32.14	32.43	32.43	0.48%	407,641
May 28, 2026	33.01	33.35	32.23	32.32	32.28	-2.15%	275,139
May 27, 2026	33.90	34.34	33.02	33.03	32.98	-2.34%	232,351
May 26, 2026	33.34	33.95	32.84	33.82	33.77	1.50%	410,774
May 25, 2026	34.00	34.58	33.17	33.32	33.27	-1.77%	239,413
May 22, 2026	33.62	34.48	33.50	33.92	33.87	1.07%	317,281
May 21, 2026	34.02	34.37	33.10	33.56	33.51	-2.16%	371,937
May 20, 2026	34.00	34.76	33.50	34.30	34.25	0.79%	520,602
May 19, 2026	33.09	34.56	33.09	34.03	33.98	2.13%	615,540
May 15, 2026	33.48	33.87	33.02	33.32	33.27	0.57%	519,219
May 14, 2026	33.32	35.14	32.73	33.13	33.08	-0.54%	502,740
May 13, 2026	32.16	33.44	31.99	33.31	33.26	4.16%	349,949
May 12, 2026	31.84	32.50	31.64	31.98	31.94	0.53%	248,974
May 11, 2026	33.96	34.14	31.67	31.81	31.77	-4.87%	536,199
May 8, 2026	31.87	35.62	31.73	33.44	33.39	10.73%	1,214,859
May 7, 2026	30.00	30.32	29.82	30.20	30.16	0.10%	272,384
May 6, 2026	30.20	30.61	29.93	30.17	30.13	-0.10%	277,911
May 5, 2026	30.48	30.65	30.11	30.20	30.16	-0.33%	146,991
May 4, 2026	30.20	30.68	30.01	30.30	30.26	0.36%	424,902
May 1, 2026	29.84	30.38	29.34	30.19	30.15	0.70%	218,335
Apr 30, 2026	30.46	30.46	29.42	29.98	29.94	-0.55%	236,007
Apr 29, 2026	30.26	30.80	30.09	30.19	30.10	0.17%	250,788
Apr 28, 2026	29.96	30.81	29.77	30.14	30.05	0.80%	303,513
Apr 27, 2026	29.61	29.94	29.31	29.90	29.82	0.98%	169,891
Apr 24, 2026	28.72	29.64	28.72	29.61	29.53	3.13%	273,849
Apr 23, 2026	28.18	28.90	28.13	28.71	28.63	1.31%	162,500
Apr 22, 2026	27.98	28.79	27.89	28.34	28.26	1.29%	197,657
Apr 21, 2026	28.87	28.87	27.95	27.98	27.90	-2.47%	165,149
Apr 20, 2026	29.10	29.15	28.50	28.69	28.61	-1.41%	141,624
Apr 17, 2026	29.61	29.82	28.86	29.10	29.02	-2.28%	373,522
Apr 16, 2026	29.52	29.82	29.44	29.78	29.70	0.64%	173,107
Apr 15, 2026	29.51	29.67	29.12	29.59	29.51	0.10%	292,261
Apr 14, 2026	29.50	29.72	29.29	29.56	29.48	0.44%	312,689
Apr 13, 2026	29.53	29.75	29.16	29.43	29.35	-0.67%	332,422
Apr 10, 2026	29.47	29.75	29.32	29.63	29.55	0.37%	159,487
Apr 9, 2026	28.76	29.99	28.61	29.52	29.44	2.46%	464,193
Apr 8, 2026	28.79	28.92	28.18	28.81	28.73	1.66%	559,587
Apr 7, 2026	28.22	28.49	27.91	28.34	28.26	0.71%	386,311