Sienna Senior Living Inc. (TSX:SIA)
Canada
· Delayed Price · Currency is CAD 18.83
+0.16 (0.86%)
Jul 8, 2025, 11:59 AM EDT
Sienna Senior Living Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 18.79 | 18.90 | 18.60 | 18.67 | 18.67 | -0.53% | 239,205 |
| Jul 4, 2025 | 18.75 | 18.82 | 18.65 | 18.77 | 18.77 | 0.48% | 134,106 |
| Jul 3, 2025 | 19.04 | 19.11 | 18.63 | 18.68 | 18.68 | -1.37% | 219,000 |
| Jul 2, 2025 | 19.07 | 19.10 | 18.84 | 18.94 | 18.94 | -0.58% | 309,440 |
| Jun 30, 2025 | 18.75 | 19.12 | 18.71 | 19.05 | 19.05 | 1.38% | 367,348 |
| Jun 27, 2025 | 18.64 | 18.86 | 18.63 | 18.79 | 18.71 | 0.64% | 284,000 |
| Jun 26, 2025 | 18.60 | 18.68 | 18.50 | 18.67 | 18.59 | 0.43% | 176,300 |
| Jun 25, 2025 | 18.57 | 18.60 | 18.40 | 18.59 | 18.51 | 0.22% | 165,218 |
| Jun 24, 2025 | 18.66 | 18.66 | 18.52 | 18.55 | 18.47 | -0.38% | 133,126 |
| Jun 23, 2025 | 18.46 | 18.69 | 18.46 | 18.62 | 18.54 | 0.65% | 160,846 |
| Jun 20, 2025 | 18.57 | 18.75 | 18.49 | 18.50 | 18.42 | -0.11% | 1,221,841 |
| Jun 19, 2025 | 18.54 | 18.57 | 18.47 | 18.52 | 18.44 | -0.22% | 78,800 |
| Jun 18, 2025 | 18.50 | 18.64 | 18.45 | 18.56 | 18.48 | 0.22% | 154,400 |
| Jun 17, 2025 | 18.51 | 18.69 | 18.45 | 18.52 | 18.44 | -0.22% | 183,900 |
| Jun 16, 2025 | 18.59 | 18.74 | 18.54 | 18.56 | 18.48 | 0.43% | 141,000 |
| Jun 13, 2025 | 18.58 | 18.65 | 18.38 | 18.48 | 18.40 | -1.18% | 420,847 |
| Jun 12, 2025 | 18.44 | 18.77 | 18.40 | 18.70 | 18.62 | 1.41% | 247,345 |
| Jun 11, 2025 | 18.56 | 18.62 | 18.43 | 18.44 | 18.36 | -0.54% | 141,417 |
| Jun 10, 2025 | 18.55 | 18.58 | 18.33 | 18.54 | 18.46 | 0.38% | 235,400 |
| Jun 9, 2025 | 18.60 | 18.65 | 18.45 | 18.47 | 18.39 | -0.54% | 139,329 |
| Jun 6, 2025 | 18.65 | 18.65 | 18.45 | 18.57 | 18.49 | -0.43% | 105,200 |
| Jun 5, 2025 | 18.66 | 18.71 | 18.52 | 18.65 | 18.57 | 0.21% | 125,507 |
| Jun 4, 2025 | 18.59 | 18.65 | 18.53 | 18.61 | 18.53 | 0.16% | 112,500 |
| Jun 3, 2025 | 18.57 | 18.67 | 18.38 | 18.58 | 18.50 | 0.05% | 168,934 |
| Jun 2, 2025 | 18.57 | 18.67 | 18.43 | 18.57 | 18.49 | -0.27% | 241,000 |
| May 30, 2025 | 18.48 | 18.73 | 18.36 | 18.62 | 18.62 | 0.59% | 219,500 |
| May 29, 2025 | 18.72 | 18.85 | 18.51 | 18.51 | 18.43 | -0.54% | 176,800 |
| May 28, 2025 | 18.38 | 18.73 | 18.37 | 18.61 | 18.53 | 0.92% | 346,000 |
| May 27, 2025 | 18.02 | 18.49 | 18.02 | 18.44 | 18.36 | 2.56% | 305,300 |
| May 26, 2025 | 18.00 | 18.18 | 17.96 | 17.98 | 17.90 | -0.11% | 96,800 |
| May 23, 2025 | 17.75 | 18.06 | 17.70 | 18.00 | 17.92 | 1.12% | 212,700 |
| May 22, 2025 | 17.88 | 17.98 | 17.76 | 17.80 | 17.72 | -0.56% | 182,620 |
| May 21, 2025 | 18.00 | 18.18 | 17.86 | 17.90 | 17.82 | -0.94% | 243,604 |
| May 20, 2025 | 17.95 | 18.17 | 17.94 | 18.07 | 17.99 | 0.78% | 304,747 |
| May 16, 2025 | 17.58 | 17.94 | 17.58 | 17.93 | 17.85 | 1.87% | 317,400 |
| May 15, 2025 | 17.42 | 17.60 | 17.38 | 17.60 | 17.53 | 1.32% | 168,571 |
| May 14, 2025 | 17.55 | 17.66 | 17.35 | 17.37 | 17.30 | -1.14% | 247,432 |
| May 13, 2025 | 17.51 | 17.71 | 17.50 | 17.57 | 17.50 | - | 317,300 |
| May 12, 2025 | 17.56 | 17.80 | 17.48 | 17.57 | 17.50 | -0.11% | 465,200 |
| May 9, 2025 | 17.25 | 17.60 | 17.15 | 17.59 | 17.52 | 1.91% | 408,929 |
| May 8, 2025 | 17.22 | 17.36 | 17.01 | 17.26 | 17.19 | -0.06% | 351,203 |
| May 7, 2025 | 17.25 | 17.65 | 16.75 | 17.27 | 17.20 | 1.35% | 464,414 |
| May 6, 2025 | 17.03 | 17.21 | 17.03 | 17.04 | 16.97 | -0.53% | 184,900 |
| May 5, 2025 | 17.14 | 17.38 | 17.05 | 17.13 | 17.06 | -0.35% | 246,211 |
| May 2, 2025 | 17.10 | 17.20 | 16.95 | 17.19 | 17.12 | 0.94% | 222,924 |
| May 1, 2025 | 16.94 | 17.10 | 16.90 | 17.03 | 16.96 | 0.59% | 280,132 |
| Apr 30, 2025 | 16.70 | 16.93 | 16.67 | 16.93 | 16.93 | 0.77% | 344,800 |
| Apr 29, 2025 | 16.74 | 16.86 | 16.63 | 16.80 | 16.72 | 0.84% | 231,400 |
| Apr 28, 2025 | 16.66 | 16.70 | 16.61 | 16.66 | 16.58 | 0.06% | 329,400 |
| Apr 25, 2025 | 16.55 | 16.65 | 16.47 | 16.65 | 16.57 | 0.18% | 154,445 |