Extendicare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	26.69	27.31	26.37	26.87	26.87	0.07%	105,976
Oct 16, 2026	27.18	27.63	26.64	26.85	26.85	-1.50%	326,091
Oct 15, 2026	26.79	27.76	26.64	27.26	27.26	2.40%	436,105
Oct 14, 2026	26.78	26.86	26.29	26.62	26.62	-0.11%	721,811
Oct 13, 2026	26.58	27.20	26.00	26.65	26.65	-0.04%	834,564
Oct 9, 2026	27.21	27.43	26.17	26.66	26.66	-1.99%	896,493
Oct 8, 2026	27.53	28.38	27.17	27.20	27.20	-2.12%	606,832
Oct 7, 2026	26.46	27.97	26.09	27.79	27.79	4.16%	556,290
Oct 6, 2026	27.51	27.51	26.64	26.68	26.68	-3.16%	1,283,242
Oct 5, 2026	28.53	28.89	27.10	27.55	27.55	-2.62%	1,099,561
Oct 2, 2026	29.95	30.37	28.18	28.29	28.29	-5.35%	779,515
Oct 1, 2026	29.82	30.12	29.52	29.89	29.89	0.27%	262,461
Sep 30, 2026	30.61	30.61	29.23	29.81	29.81	-2.58%	344,251
Sep 29, 2026	31.05	31.09	30.47	30.60	30.60	-1.85%	526,622
Sep 28, 2026	31.47	31.88	31.13	31.22	31.18	-0.79%	422,100
Sep 25, 2026	31.33	31.63	30.78	31.47	31.43	-0.06%	286,126
Sep 24, 2026	31.68	31.77	31.23	31.49	31.45	-1.29%	442,932
Sep 23, 2026	31.26	32.18	31.10	31.90	31.85	2.51%	544,535
Sep 22, 2026	30.96	31.85	30.96	31.12	31.08	0.42%	394,994
Sep 21, 2026	30.63	31.05	30.02	30.99	30.95	1.77%	329,387
Sep 18, 2026	30.73	31.45	30.37	30.45	30.41	-0.33%	4,043,066
Sep 17, 2026	30.81	31.39	30.49	30.55	30.51	-0.10%	440,240
Sep 16, 2026	30.83	31.03	30.54	30.58	30.54	-0.52%	382,158
Sep 15, 2026	31.01	31.14	30.16	30.74	30.70	-1.28%	300,429
Sep 14, 2026	30.90	31.35	30.75	31.14	31.10	0.42%	254,565
Sep 11, 2026	31.21	31.40	30.69	31.01	30.97	-	389,892
Sep 10, 2026	31.06	31.44	30.66	31.01	30.97	0.19%	345,511
Sep 9, 2026	31.46	31.50	30.76	30.95	30.91	-1.15%	418,634
Sep 8, 2026	31.12	31.36	30.52	31.31	31.27	0.68%	496,022
Sep 4, 2026	30.86	31.55	30.83	31.10	31.06	-0.19%	271,729
Sep 3, 2026	29.77	31.26	29.68	31.16	31.12	4.42%	415,592
Sep 2, 2026	29.80	30.28	29.62	29.84	29.80	0.24%	690,664
Sep 1, 2026	30.67	30.95	29.20	29.77	29.73	-2.65%	526,582
Aug 31, 2026	30.84	31.31	30.50	30.58	30.54	-0.70%	456,031
Aug 28, 2026	31.43	32.00	30.81	30.84	30.75	-2.25%	363,882
Aug 27, 2026	31.55	31.82	31.18	31.55	31.46	-0.41%	370,584
Aug 26, 2026	31.50	32.06	31.50	31.68	31.59	-0.06%	255,398
Aug 25, 2026	30.79	31.88	30.76	31.70	31.61	3.06%	433,160
Aug 24, 2026	30.06	30.78	30.01	30.76	30.67	1.32%	476,076
Aug 21, 2026	30.55	31.02	30.12	30.36	30.27	-0.62%	1,282,777
Aug 20, 2026	31.39	31.50	30.53	30.55	30.46	-2.68%	314,695
Aug 19, 2026	32.00	32.30	31.34	31.39	31.30	-2.09%	455,465
Aug 18, 2026	31.67	32.56	31.67	32.06	31.97	1.17%	260,055
Aug 17, 2026	32.80	33.38	31.55	31.69	31.60	-3.21%	420,757
Aug 14, 2026	32.12	33.38	32.12	32.74	32.65	1.46%	470,455
Aug 13, 2026	32.07	33.04	32.07	32.27	32.18	0.59%	701,322
Aug 12, 2026	31.51	32.38	31.06	32.08	31.99	1.17%	801,832
Aug 11, 2026	32.48	32.75	31.40	31.71	31.62	-2.43%	983,237
Aug 10, 2026	32.53	32.84	31.40	32.50	32.41	0.18%	794,195
Aug 7, 2026	32.59	33.74	30.57	32.44	32.35	-5.12%	1,523,180