Extendicare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	32.12	33.38	32.12	32.74	32.74	1.46%	470,455
Aug 13, 2026	32.07	33.04	32.07	32.27	32.27	0.59%	701,322
Aug 12, 2026	31.51	32.38	31.06	32.08	32.08	1.17%	801,832
Aug 11, 2026	32.48	32.75	31.40	31.71	31.71	-2.43%	983,237
Aug 10, 2026	32.53	32.84	31.40	32.50	32.50	0.18%	794,195
Aug 7, 2026	32.59	33.74	30.57	32.44	32.44	-5.12%	1,523,180
Aug 6, 2026	34.77	35.15	33.90	34.19	34.19	-2.06%	476,374
Aug 5, 2026	34.43	34.97	33.88	34.91	34.91	1.16%	476,362
Aug 4, 2026	35.61	35.61	34.23	34.51	34.51	-2.73%	781,127
Jul 31, 2026	36.43	36.59	35.31	35.48	35.48	-2.41%	410,018
Jul 30, 2026	36.93	37.22	36.22	36.40	36.36	-0.82%	282,929
Jul 29, 2026	38.42	38.51	36.53	36.70	36.66	-4.43%	557,204
Jul 28, 2026	38.38	38.72	37.89	38.40	38.35	0.05%	591,709
Jul 27, 2026	37.98	38.44	37.56	38.38	38.33	1.24%	685,775
Jul 24, 2026	37.34	38.17	37.19	37.91	37.86	1.83%	361,975
Jul 23, 2026	37.30	37.79	36.60	37.23	37.18	-0.27%	640,168
Jul 22, 2026	38.28	38.28	37.13	37.33	37.28	-2.20%	348,901
Jul 21, 2026	38.06	38.48	37.68	38.17	38.12	-0.26%	388,762
Jul 20, 2026	38.94	39.14	38.19	38.27	38.22	-1.34%	420,795
Jul 17, 2026	37.12	38.98	37.12	38.79	38.74	4.19%	475,812
Jul 16, 2026	37.02	37.71	36.65	37.23	37.18	0.65%	306,808
Jul 15, 2026	36.98	37.48	36.71	36.99	36.95	-0.30%	277,913
Jul 14, 2026	36.87	37.37	36.87	37.10	37.06	0.22%	250,755
Jul 13, 2026	36.83	37.25	36.70	37.02	36.98	0.05%	253,611
Jul 10, 2026	36.95	37.10	36.45	37.00	36.96	-0.13%	178,220
Jul 9, 2026	36.85	37.45	36.69	37.05	37.01	0.54%	247,290
Jul 8, 2026	36.98	37.02	36.58	36.85	36.81	-0.41%	127,612
Jul 7, 2026	37.10	37.59	36.72	37.00	36.96	-0.80%	332,848
Jul 6, 2026	37.45	37.51	36.58	37.30	37.25	-0.16%	526,617
Jul 3, 2026	36.70	37.49	36.43	37.36	37.31	2.22%	240,244
Jul 2, 2026	35.20	36.70	35.10	36.55	36.51	4.22%	474,407
Jun 30, 2026	35.18	35.47	35.00	35.07	35.03	-0.56%	228,537
Jun 29, 2026	35.39	35.50	34.80	35.31	35.22	-0.03%	231,262
Jun 26, 2026	34.96	35.81	34.61	35.32	35.23	0.89%	438,668
Jun 25, 2026	35.32	35.50	34.90	35.01	34.92	-1.02%	278,544
Jun 24, 2026	34.20	35.44	34.10	35.37	35.28	3.63%	547,860
Jun 23, 2026	34.05	34.67	33.89	34.13	34.05	0.23%	388,526
Jun 22, 2026	33.63	34.33	33.13	34.05	33.97	0.62%	377,252
Jun 19, 2026	33.83	35.86	33.55	33.84	33.76	0.12%	4,601,089
Jun 18, 2026	33.00	33.92	32.99	33.80	33.72	2.46%	615,514
Jun 17, 2026	33.67	33.71	32.79	32.99	32.91	-2.45%	373,060
Jun 16, 2026	33.07	33.86	32.85	33.82	33.74	2.42%	462,724
Jun 15, 2026	32.80	33.29	32.33	33.02	32.94	1.04%	312,409
Jun 12, 2026	32.85	33.32	32.57	32.68	32.60	-0.46%	298,315
Jun 11, 2026	33.39	33.42	32.44	32.83	32.75	-1.59%	292,132
Jun 10, 2026	33.05	33.94	32.92	33.36	33.28	1.18%	498,098
Jun 9, 2026	32.85	33.20	32.44	32.97	32.89	0.37%	269,516
Jun 8, 2026	33.20	33.97	32.26	32.85	32.77	-0.88%	660,760
Jun 5, 2026	31.98	33.39	31.75	33.14	33.06	3.34%	404,509
Jun 4, 2026	31.52	32.28	31.52	32.07	31.99	1.07%	322,012