Extendicare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	28.27	28.98	28.25	28.95	28.95	2.41%	399,000
Nov 9, 2026	27.95	28.90	27.73	28.27	28.27	2.39%	500,300
Nov 6, 2026	27.45	28.29	26.56	27.61	27.61	1.21%	579,144
Nov 5, 2026	28.10	28.21	27.23	27.28	27.28	-1.91%	664,744
Nov 4, 2026	28.52	28.52	27.70	27.81	27.81	-1.70%	424,842
Nov 3, 2026	26.54	28.40	26.54	28.29	28.29	5.76%	835,998
Nov 2, 2026	26.56	27.48	26.56	26.75	26.75	0.68%	374,734
Oct 30, 2026	26.34	26.86	26.32	26.57	26.57	-0.55%	827,026
Oct 29, 2026	26.47	27.08	26.46	26.76	26.72	1.75%	615,493
Oct 28, 2026	26.78	26.99	26.13	26.30	26.26	-2.23%	683,378
Oct 27, 2026	27.16	27.47	26.69	26.90	26.86	-0.81%	484,797
Oct 26, 2026	27.65	28.05	27.00	27.12	27.08	-2.20%	228,944
Oct 23, 2026	27.67	28.15	27.29	27.73	27.68	0.04%	344,362
Oct 22, 2026	26.93	28.04	26.71	27.72	27.67	2.36%	524,967
Oct 21, 2026	27.41	27.41	26.66	27.08	27.04	-1.46%	507,285
Oct 20, 2026	26.87	27.59	26.65	27.48	27.43	2.08%	309,675
Oct 19, 2026	26.69	27.31	26.37	26.92	26.88	0.26%	648,180
Oct 16, 2026	27.18	27.63	26.64	26.85	26.81	-1.50%	326,091
Oct 15, 2026	26.79	27.76	26.64	27.26	27.22	2.40%	436,105
Oct 14, 2026	26.78	26.86	26.29	26.62	26.58	-0.11%	721,811
Oct 13, 2026	26.58	27.20	26.00	26.65	26.61	-0.04%	834,564
Oct 9, 2026	27.21	27.43	26.17	26.66	26.62	-1.99%	896,493
Oct 8, 2026	27.53	28.38	27.17	27.20	27.16	-2.12%	606,832
Oct 7, 2026	26.46	27.97	26.09	27.79	27.74	4.16%	556,290
Oct 6, 2026	27.51	27.51	26.64	26.68	26.64	-3.16%	1,283,242
Oct 5, 2026	28.53	28.89	27.10	27.55	27.50	-2.62%	1,099,561
Oct 2, 2026	29.95	30.37	28.18	28.29	28.24	-5.35%	779,515
Oct 1, 2026	29.82	30.12	29.52	29.89	29.84	0.27%	262,461
Sep 30, 2026	30.61	30.61	29.23	29.81	29.76	-2.58%	344,251
Sep 29, 2026	31.05	31.09	30.47	30.60	30.55	-1.85%	526,622
Sep 28, 2026	31.47	31.88	31.13	31.22	31.12	-0.79%	422,100
Sep 25, 2026	31.33	31.63	30.78	31.47	31.37	-0.06%	286,126
Sep 24, 2026	31.68	31.77	31.23	31.49	31.39	-1.29%	442,932
Sep 23, 2026	31.26	32.18	31.10	31.90	31.80	2.51%	544,535
Sep 22, 2026	30.96	31.85	30.96	31.12	31.02	0.42%	394,994
Sep 21, 2026	30.63	31.05	30.02	30.99	30.90	1.77%	329,387
Sep 18, 2026	30.73	31.45	30.37	30.45	30.36	-0.33%	4,043,066
Sep 17, 2026	30.81	31.39	30.49	30.55	30.46	-0.10%	440,240
Sep 16, 2026	30.83	31.03	30.54	30.58	30.49	-0.52%	382,158
Sep 15, 2026	31.01	31.14	30.16	30.74	30.65	-1.28%	300,429
Sep 14, 2026	30.90	31.35	30.75	31.14	31.04	0.42%	254,565
Sep 11, 2026	31.21	31.40	30.69	31.01	30.92	-	389,892
Sep 10, 2026	31.06	31.44	30.66	31.01	30.92	0.19%	345,511
Sep 9, 2026	31.46	31.50	30.76	30.95	30.86	-1.15%	418,634
Sep 8, 2026	31.12	31.36	30.52	31.31	31.21	0.68%	496,022
Sep 4, 2026	30.86	31.55	30.83	31.10	31.00	-0.19%	271,729
Sep 3, 2026	29.77	31.26	29.68	31.16	31.06	4.42%	415,592
Sep 2, 2026	29.80	30.28	29.62	29.84	29.75	0.24%	690,664
Sep 1, 2026	30.67	30.95	29.20	29.77	29.68	-2.65%	526,582
Aug 31, 2026	30.84	31.31	30.50	30.58	30.49	-0.70%	456,031