Sienna Senior Living Inc. (TSX:SIA)
Canada
· Delayed Price · Currency is CAD 16.31
+0.14 (0.87%)
Mar 28, 2025, 4:00 PM EST
Sienna Senior Living Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 16.22 | 16.35 | 16.14 | 16.31 | 16.31 | 0.87% | 272,408 |
| Mar 27, 2025 | 16.04 | 16.30 | 15.99 | 16.17 | 16.17 | 0.81% | 354,947 |
| Mar 26, 2025 | 16.25 | 16.27 | 16.01 | 16.04 | 16.04 | -1.05% | 179,800 |
| Mar 25, 2025 | 16.14 | 16.30 | 16.10 | 16.21 | 16.21 | 0.62% | 216,400 |
| Mar 24, 2025 | 16.10 | 16.15 | 15.99 | 16.11 | 16.11 | 0.56% | 208,200 |
| Mar 21, 2025 | 16.11 | 16.11 | 15.84 | 16.02 | 16.02 | -0.37% | 162,103 |
| Mar 20, 2025 | 16.04 | 16.17 | 16.00 | 16.08 | 16.08 | 0.06% | 152,131 |
| Mar 19, 2025 | 15.91 | 16.15 | 15.91 | 16.07 | 16.07 | 1.39% | 306,208 |
| Mar 18, 2025 | 15.91 | 15.96 | 15.78 | 15.85 | 15.85 | -0.44% | 234,500 |
| Mar 17, 2025 | 15.65 | 15.94 | 15.65 | 15.92 | 15.92 | 1.66% | 239,400 |
| Mar 14, 2025 | 15.59 | 15.72 | 15.52 | 15.66 | 15.66 | 0.32% | 190,428 |
| Mar 13, 2025 | 15.86 | 15.92 | 15.60 | 15.61 | 15.61 | -1.64% | 244,521 |
| Mar 12, 2025 | 15.86 | 15.95 | 15.72 | 15.87 | 15.87 | 0.38% | 489,519 |
| Mar 11, 2025 | 16.10 | 16.10 | 15.79 | 15.81 | 15.81 | -1.25% | 372,300 |
| Mar 10, 2025 | 15.97 | 16.10 | 15.85 | 16.01 | 16.01 | 0.13% | 476,946 |
| Mar 7, 2025 | 15.82 | 16.16 | 15.82 | 15.99 | 15.99 | 0.88% | 269,000 |
| Mar 6, 2025 | 15.89 | 16.09 | 15.75 | 15.85 | 15.85 | -0.69% | 350,522 |
| Mar 5, 2025 | 15.97 | 16.15 | 15.89 | 15.96 | 15.96 | -0.75% | 322,015 |
| Mar 4, 2025 | 15.70 | 16.21 | 15.56 | 16.08 | 16.08 | 1.84% | 606,400 |
| Mar 3, 2025 | 15.75 | 15.94 | 15.67 | 15.79 | 15.79 | 1.02% | 495,319 |
| Feb 28, 2025 | 15.72 | 16.05 | 15.58 | 15.63 | 15.63 | -0.57% | 626,504 |
| Feb 27, 2025 | 15.58 | 15.79 | 15.53 | 15.72 | 15.64 | 0.64% | 533,249 |
| Feb 26, 2025 | 15.65 | 15.72 | 15.47 | 15.62 | 15.54 | 0.19% | 328,600 |
| Feb 25, 2025 | 15.42 | 15.75 | 15.40 | 15.59 | 15.51 | 1.23% | 581,400 |
| Feb 24, 2025 | 15.49 | 15.49 | 15.20 | 15.40 | 15.32 | 0.33% | 600,749 |
| Feb 21, 2025 | 15.84 | 15.84 | 15.32 | 15.35 | 15.27 | -6.23% | 1,768,720 |
| Feb 20, 2025 | 16.76 | 17.23 | 16.27 | 16.37 | 16.29 | 2.38% | 358,049 |
| Feb 19, 2025 | 15.94 | 16.00 | 15.83 | 15.99 | 15.91 | 0.31% | 114,600 |
| Feb 18, 2025 | 15.72 | 15.98 | 15.70 | 15.94 | 15.86 | 1.01% | 314,622 |
| Feb 14, 2025 | 15.85 | 16.03 | 15.72 | 15.78 | 15.70 | -0.44% | 126,418 |
| Feb 13, 2025 | 15.85 | 15.94 | 15.72 | 15.85 | 15.77 | 0.96% | 121,400 |
| Feb 12, 2025 | 15.62 | 15.88 | 15.56 | 15.70 | 15.62 | 0.51% | 109,400 |
| Feb 11, 2025 | 15.65 | 15.67 | 15.55 | 15.62 | 15.54 | -0.57% | 96,228 |
| Feb 10, 2025 | 15.99 | 16.01 | 15.70 | 15.71 | 15.63 | -1.94% | 285,200 |
| Feb 7, 2025 | 16.11 | 16.11 | 15.82 | 16.02 | 15.94 | -0.37% | 153,926 |
| Feb 6, 2025 | 16.17 | 16.27 | 16.02 | 16.08 | 16.00 | -0.68% | 125,542 |
| Feb 5, 2025 | 16.00 | 16.21 | 15.93 | 16.19 | 16.11 | 1.76% | 157,900 |
| Feb 4, 2025 | 15.57 | 16.00 | 15.57 | 15.91 | 15.83 | 2.25% | 224,200 |
| Feb 3, 2025 | 15.02 | 15.65 | 15.02 | 15.56 | 15.48 | -0.45% | 363,617 |
| Jan 31, 2025 | 15.79 | 15.87 | 15.60 | 15.63 | 15.55 | -1.33% | 271,800 |
| Jan 30, 2025 | 15.66 | 16.01 | 15.59 | 15.84 | 15.68 | 1.73% | 299,041 |
| Jan 29, 2025 | 15.43 | 15.66 | 15.43 | 15.57 | 15.42 | 0.65% | 217,912 |
| Jan 28, 2025 | 15.31 | 15.63 | 15.31 | 15.47 | 15.39 | 1.05% | 222,800 |
| Jan 27, 2025 | 14.97 | 15.33 | 14.89 | 15.31 | 15.23 | 1.93% | 412,500 |
| Jan 24, 2025 | 15.04 | 15.14 | 14.96 | 15.02 | 14.95 | -0.33% | 131,846 |
| Jan 23, 2025 | 15.01 | 15.19 | 14.90 | 15.07 | 15.00 | - | 173,409 |
| Jan 22, 2025 | 15.06 | 15.11 | 14.96 | 15.07 | 15.00 | 0.07% | 353,924 |
| Jan 21, 2025 | 15.32 | 15.32 | 14.98 | 15.06 | 14.99 | -1.44% | 269,903 |
| Jan 20, 2025 | 15.11 | 15.36 | 15.11 | 15.28 | 15.20 | 1.06% | 139,200 |
| Jan 17, 2025 | 15.00 | 15.19 | 14.94 | 15.12 | 15.05 | 0.80% | 227,535 |