Extendicare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	37.45	37.51	36.58	37.30	37.30	-0.16%	526,617
Jul 3, 2026	36.70	37.49	36.43	37.36	37.36	2.22%	240,244
Jul 2, 2026	35.20	36.70	35.10	36.55	36.55	4.22%	447,707
Jun 30, 2026	35.18	35.47	35.00	35.07	35.07	-0.56%	228,537
Jun 29, 2026	35.39	35.50	34.80	35.31	35.27	-0.03%	231,262
Jun 26, 2026	34.96	35.81	34.61	35.32	35.28	0.89%	438,668
Jun 25, 2026	35.32	35.50	34.90	35.01	34.97	-1.02%	278,544
Jun 24, 2026	34.20	35.44	34.10	35.37	35.33	3.63%	547,860
Jun 23, 2026	34.05	34.67	33.89	34.13	34.09	0.23%	388,526
Jun 22, 2026	33.63	34.33	33.13	34.05	34.01	0.62%	377,252
Jun 19, 2026	33.83	35.86	33.55	33.84	33.80	0.12%	4,601,089
Jun 18, 2026	33.00	33.92	32.99	33.80	33.76	2.46%	615,514
Jun 17, 2026	33.67	33.71	32.79	32.99	32.95	-2.45%	373,060
Jun 16, 2026	33.07	33.86	32.85	33.82	33.78	2.42%	462,724
Jun 15, 2026	32.80	33.29	32.33	33.02	32.98	1.04%	312,409
Jun 12, 2026	32.85	33.32	32.57	32.68	32.64	-0.46%	298,315
Jun 11, 2026	33.39	33.42	32.44	32.83	32.79	-1.59%	292,132
Jun 10, 2026	33.05	33.94	32.92	33.36	33.32	1.18%	498,098
Jun 9, 2026	32.85	33.20	32.44	32.97	32.93	0.37%	269,516
Jun 8, 2026	33.20	33.97	32.26	32.85	32.81	-0.88%	660,760
Jun 5, 2026	31.98	33.39	31.75	33.14	33.10	3.34%	404,509
Jun 4, 2026	31.52	32.28	31.52	32.07	32.03	1.07%	322,012
Jun 3, 2026	30.60	32.06	30.60	31.73	31.69	3.32%	563,394
Jun 2, 2026	30.32	31.07	30.01	30.71	30.67	0.33%	429,920
Jun 1, 2026	32.28	32.50	30.49	30.61	30.57	-5.61%	513,128
May 29, 2026	32.32	32.96	32.14	32.43	32.39	0.48%	407,641
May 28, 2026	33.01	33.35	32.23	32.32	32.24	-2.15%	275,139
May 27, 2026	33.90	34.34	33.02	33.03	32.94	-2.34%	232,351
May 26, 2026	33.34	33.95	32.84	33.82	33.73	1.50%	410,774
May 25, 2026	34.00	34.58	33.17	33.32	33.23	-1.77%	239,413
May 22, 2026	33.62	34.48	33.50	33.92	33.83	1.07%	317,281
May 21, 2026	34.02	34.37	33.10	33.56	33.47	-2.16%	371,937
May 20, 2026	34.00	34.76	33.50	34.30	34.21	0.79%	520,602
May 19, 2026	33.09	34.56	33.09	34.03	33.94	2.13%	615,540
May 15, 2026	33.48	33.87	33.02	33.32	33.23	0.57%	519,219
May 14, 2026	33.32	35.14	32.73	33.13	33.04	-0.54%	502,740
May 13, 2026	32.16	33.44	31.99	33.31	33.22	4.16%	349,949
May 12, 2026	31.84	32.50	31.64	31.98	31.90	0.53%	248,974
May 11, 2026	33.96	34.14	31.67	31.81	31.73	-4.87%	536,199
May 8, 2026	31.87	35.62	31.73	33.44	33.35	10.73%	1,214,859
May 7, 2026	30.00	30.32	29.82	30.20	30.12	0.10%	272,384
May 6, 2026	30.20	30.61	29.93	30.17	30.09	-0.10%	277,911
May 5, 2026	30.48	30.65	30.11	30.20	30.12	-0.33%	146,991
May 4, 2026	30.20	30.68	30.01	30.30	30.22	0.36%	424,902
May 1, 2026	29.84	30.38	29.34	30.19	30.11	0.70%	218,335
Apr 30, 2026	30.46	30.46	29.42	29.98	29.90	-0.55%	236,007
Apr 29, 2026	30.26	30.80	30.09	30.19	30.07	0.17%	250,788
Apr 28, 2026	29.96	30.81	29.77	30.14	30.02	0.80%	303,513
Apr 27, 2026	29.61	29.94	29.31	29.90	29.78	0.98%	169,891
Apr 24, 2026	28.72	29.64	28.72	29.61	29.49	3.13%	273,849