Extendicare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	37.34	38.17	37.19	37.91	37.91	1.83%	361,975
Jul 23, 2026	37.30	37.79	36.60	37.23	37.23	-0.27%	640,168
Jul 22, 2026	38.28	38.28	37.13	37.33	37.33	-2.20%	348,901
Jul 21, 2026	38.06	38.48	37.68	38.17	38.17	-0.26%	388,762
Jul 20, 2026	38.94	39.14	38.19	38.27	38.27	-1.34%	420,795
Jul 17, 2026	37.12	38.98	37.12	38.79	38.79	4.19%	475,812
Jul 16, 2026	37.02	37.71	36.65	37.23	37.23	0.65%	306,808
Jul 15, 2026	36.98	37.48	36.71	36.99	36.99	-0.30%	277,913
Jul 14, 2026	36.87	37.37	36.87	37.10	37.10	0.22%	250,755
Jul 13, 2026	36.83	37.25	36.70	37.02	37.02	0.05%	253,611
Jul 10, 2026	36.95	37.10	36.45	37.00	37.00	-0.13%	178,220
Jul 9, 2026	36.85	37.45	36.69	37.05	37.05	0.54%	247,290
Jul 8, 2026	36.98	37.02	36.58	36.85	36.85	-0.41%	127,612
Jul 7, 2026	37.10	37.59	36.72	37.00	37.00	-0.80%	332,848
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