Extendicare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	34.00	34.56	33.85	33.93	-	0.03%	70,657
May 22, 2026	33.62	34.48	33.50	33.92	33.92	1.07%	317,281
May 21, 2026	34.02	34.37	33.10	33.56	33.56	-2.16%	360,037
May 20, 2026	34.00	34.76	33.50	34.30	34.30	0.79%	515,602
May 19, 2026	33.09	34.56	33.09	34.03	34.03	2.13%	615,540
May 15, 2026	33.48	33.87	33.02	33.32	33.32	0.57%	519,219
May 14, 2026	33.32	35.14	32.73	33.13	33.13	-0.54%	502,740
May 13, 2026	32.16	33.44	31.99	33.31	33.31	4.16%	349,949
May 12, 2026	31.84	32.50	31.64	31.98	31.98	0.53%	248,974
May 11, 2026	33.96	34.14	31.67	31.81	31.81	-4.87%	536,199
May 8, 2026	31.87	35.62	31.73	33.44	33.44	10.73%	1,214,859
May 7, 2026	30.00	30.32	29.82	30.20	30.20	0.10%	272,384
May 6, 2026	30.20	30.61	29.93	30.17	30.17	-0.10%	277,911
May 5, 2026	30.48	30.65	30.11	30.20	30.20	-0.33%	146,991
May 4, 2026	30.20	30.68	30.01	30.30	30.30	0.36%	424,902
May 1, 2026	29.84	30.38	29.34	30.19	30.19	0.70%	218,335
Apr 30, 2026	30.46	30.46	29.42	29.98	29.98	-0.55%	236,007
Apr 29, 2026	30.26	30.80	30.09	30.19	30.15	0.17%	250,788
Apr 28, 2026	29.96	30.81	29.77	30.14	30.10	0.80%	303,513
Apr 27, 2026	29.61	29.94	29.31	29.90	29.86	0.98%	169,891
Apr 24, 2026	28.72	29.64	28.72	29.61	29.57	3.13%	273,849
Apr 23, 2026	28.18	28.90	28.13	28.71	28.67	1.31%	162,500
Apr 22, 2026	27.98	28.79	27.89	28.34	28.30	1.29%	197,657
Apr 21, 2026	28.87	28.87	27.95	27.98	27.94	-2.47%	165,149
Apr 20, 2026	29.10	29.15	28.50	28.69	28.65	-1.41%	141,624
Apr 17, 2026	29.61	29.82	28.86	29.10	29.06	-2.28%	373,522
Apr 16, 2026	29.52	29.82	29.44	29.78	29.74	0.64%	173,107
Apr 15, 2026	29.51	29.67	29.12	29.59	29.55	0.10%	292,261
Apr 14, 2026	29.50	29.72	29.29	29.56	29.52	0.44%	312,689
Apr 13, 2026	29.53	29.75	29.16	29.43	29.39	-0.67%	332,422
Apr 10, 2026	29.47	29.75	29.32	29.63	29.59	0.37%	159,487
Apr 9, 2026	28.76	29.99	28.61	29.52	29.48	2.46%	464,193
Apr 8, 2026	28.79	28.92	28.18	28.81	28.77	1.66%	559,587
Apr 7, 2026	28.22	28.49	27.91	28.34	28.30	0.71%	386,311
Apr 6, 2026	28.50	29.44	28.09	28.14	28.10	1.37%	359,192
Apr 2, 2026	26.99	27.89	26.94	27.76	27.72	3.66%	297,957
Apr 1, 2026	25.25	26.95	25.25	26.78	26.74	1.75%	275,384
Mar 31, 2026	26.05	26.55	26.04	26.32	26.28	2.03%	185,129
Mar 30, 2026	26.12	26.83	25.84	25.84	25.76	-1.34%	269,906
Mar 27, 2026	25.35	26.28	25.28	26.19	26.11	2.75%	236,053
Mar 26, 2026	25.51	25.57	25.27	25.49	25.41	-0.27%	276,000
Mar 25, 2026	25.61	25.69	25.30	25.56	25.48	0.63%	263,829
Mar 24, 2026	25.22	25.55	24.85	25.40	25.32	-0.66%	301,590
Mar 23, 2026	25.51	26.07	25.41	25.57	25.49	0.27%	334,254
Mar 20, 2026	26.09	26.15	25.23	25.50	25.42	-2.34%	369,061
Mar 19, 2026	26.50	26.51	25.72	26.11	26.03	-1.92%	392,818
Mar 18, 2026	26.89	27.43	26.50	26.62	26.54	-1.59%	298,319
Mar 17, 2026	27.00	27.51	26.86	27.05	26.96	0.26%	222,325
Mar 16, 2026	26.32	27.08	26.32	26.98	26.89	2.39%	287,799
Mar 13, 2026	26.42	26.67	26.19	26.35	26.27	-0.26%	302,712