Extendicare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	30.86	31.55	30.83	31.10	31.10	-0.19%	271,729
Sep 3, 2026	29.77	31.26	29.68	31.16	31.16	4.42%	415,592
Sep 2, 2026	29.80	30.28	29.62	29.84	29.84	0.24%	690,664
Sep 1, 2026	30.67	30.95	29.20	29.77	29.77	-2.65%	526,582
Aug 31, 2026	30.84	31.31	30.50	30.58	30.58	-0.70%	456,031
Aug 28, 2026	31.43	32.00	30.81	30.84	30.80	-2.25%	363,882
Aug 27, 2026	31.55	31.82	31.18	31.55	31.50	-0.41%	370,584
Aug 26, 2026	31.50	32.06	31.50	31.68	31.63	-0.06%	255,398
Aug 25, 2026	30.79	31.88	30.76	31.70	31.65	3.06%	433,160
Aug 24, 2026	30.06	30.78	30.01	30.76	30.72	1.32%	476,076
Aug 21, 2026	30.55	31.02	30.12	30.36	30.32	-0.62%	1,282,777
Aug 20, 2026	31.39	31.50	30.53	30.55	30.51	-2.68%	314,695
Aug 19, 2026	32.00	32.30	31.34	31.39	31.35	-2.09%	455,465
Aug 18, 2026	31.67	32.56	31.67	32.06	32.01	1.17%	260,055
Aug 17, 2026	32.80	33.38	31.55	31.69	31.64	-3.21%	420,757
Aug 14, 2026	32.12	33.38	32.12	32.74	32.69	1.46%	470,455
Aug 13, 2026	32.07	33.04	32.07	32.27	32.22	0.59%	701,322
Aug 12, 2026	31.51	32.38	31.06	32.08	32.03	1.17%	801,832
Aug 11, 2026	32.48	32.75	31.40	31.71	31.66	-2.43%	983,237
Aug 10, 2026	32.53	32.84	31.40	32.50	32.45	0.18%	794,195
Aug 7, 2026	32.59	33.74	30.57	32.44	32.39	-5.12%	1,523,180
Aug 6, 2026	34.77	35.15	33.90	34.19	34.14	-2.06%	508,774
Aug 5, 2026	34.43	34.97	33.88	34.91	34.86	1.16%	497,162
Aug 4, 2026	35.61	35.61	34.23	34.51	34.46	-2.73%	781,127
Jul 31, 2026	36.43	36.59	35.31	35.48	35.43	-2.41%	409,618
Jul 30, 2026	36.93	37.22	36.22	36.40	36.30	-0.82%	282,929
Jul 29, 2026	38.42	38.51	36.53	36.70	36.60	-4.43%	557,204
Jul 28, 2026	38.38	38.72	37.89	38.40	38.30	0.05%	591,709
Jul 27, 2026	37.98	38.44	37.56	38.38	38.28	1.24%	685,775
Jul 24, 2026	37.34	38.17	37.19	37.91	37.81	1.83%	361,975
Jul 23, 2026	37.30	37.79	36.60	37.23	37.13	-0.27%	640,168
Jul 22, 2026	38.28	38.28	37.13	37.33	37.23	-2.20%	348,901
Jul 21, 2026	38.06	38.48	37.68	38.17	38.07	-0.26%	388,762
Jul 20, 2026	38.94	39.14	38.19	38.27	38.17	-1.34%	420,795
Jul 17, 2026	37.12	38.98	37.12	38.79	38.69	4.19%	475,812
Jul 16, 2026	37.02	37.71	36.65	37.23	37.13	0.65%	306,808
Jul 15, 2026	36.98	37.48	36.71	36.99	36.89	-0.30%	277,913
Jul 14, 2026	36.87	37.37	36.87	37.10	37.00	0.22%	250,755
Jul 13, 2026	36.83	37.25	36.70	37.02	36.92	0.05%	253,611
Jul 10, 2026	36.95	37.10	36.45	37.00	36.90	-0.13%	178,220
Jul 9, 2026	36.85	37.45	36.69	37.05	36.95	0.54%	247,290
Jul 8, 2026	36.98	37.02	36.58	36.85	36.75	-0.41%	127,612
Jul 7, 2026	37.10	37.59	36.72	37.00	36.90	-0.80%	332,848
Jul 6, 2026	37.45	37.51	36.58	37.30	37.20	-0.16%	526,617
Jul 3, 2026	36.70	37.49	36.43	37.36	37.26	2.22%	240,244
Jul 2, 2026	35.20	36.70	35.10	36.55	36.45	4.22%	474,407
Jun 30, 2026	35.18	35.47	35.00	35.07	34.98	-0.56%	228,537
Jun 29, 2026	35.39	35.50	34.80	35.31	35.17	-0.03%	231,262
Jun 26, 2026	34.96	35.81	34.61	35.32	35.18	0.89%	438,668
Jun 25, 2026	35.32	35.50	34.90	35.01	34.87	-1.02%	278,544