Sienna Senior Living Inc. (TSX:SIA)
Canada
· Delayed Price · Currency is CAD 16.40
-0.01 (-0.06%)
Apr 17, 2025, 4:00 PM EDT
Sienna Senior Living Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 16.41 | 16.61 | 16.38 | 16.40 | 16.40 | -0.06% | 173,445 |
| Apr 16, 2025 | 16.36 | 16.49 | 16.33 | 16.41 | 16.41 | 0.18% | 352,000 |
| Apr 15, 2025 | 16.09 | 16.43 | 16.09 | 16.38 | 16.38 | 1.30% | 539,946 |
| Apr 14, 2025 | 16.28 | 16.34 | 16.13 | 16.17 | 16.17 | 0.56% | 162,715 |
| Apr 11, 2025 | 15.68 | 16.32 | 15.67 | 16.08 | 16.08 | 2.62% | 406,900 |
| Apr 10, 2025 | 16.01 | 16.01 | 15.61 | 15.67 | 15.67 | -2.91% | 294,600 |
| Apr 9, 2025 | 15.60 | 16.21 | 15.35 | 16.14 | 16.14 | 2.41% | 443,300 |
| Apr 8, 2025 | 16.40 | 16.48 | 15.67 | 15.76 | 15.76 | -2.60% | 359,110 |
| Apr 7, 2025 | 16.11 | 16.50 | 15.80 | 16.18 | 16.18 | -1.76% | 348,400 |
| Apr 4, 2025 | 16.65 | 16.73 | 16.22 | 16.47 | 16.47 | -1.73% | 544,500 |
| Apr 3, 2025 | 16.63 | 16.90 | 16.58 | 16.76 | 16.76 | 0.24% | 402,113 |
| Apr 2, 2025 | 16.60 | 16.78 | 16.60 | 16.72 | 16.72 | 0.12% | 211,228 |
| Apr 1, 2025 | 16.65 | 16.71 | 16.53 | 16.70 | 16.70 | 0.60% | 236,600 |
| Mar 31, 2025 | 16.19 | 16.66 | 16.19 | 16.60 | 16.60 | 1.78% | 458,314 |
| Mar 28, 2025 | 16.22 | 16.35 | 16.14 | 16.31 | 16.23 | 0.87% | 272,208 |
| Mar 27, 2025 | 16.04 | 16.30 | 15.99 | 16.17 | 16.09 | 0.81% | 354,947 |
| Mar 26, 2025 | 16.25 | 16.27 | 16.01 | 16.04 | 15.96 | -1.05% | 179,800 |
| Mar 25, 2025 | 16.14 | 16.30 | 16.10 | 16.21 | 16.13 | 0.62% | 216,400 |
| Mar 24, 2025 | 16.10 | 16.15 | 15.99 | 16.11 | 16.03 | 0.56% | 208,200 |
| Mar 21, 2025 | 16.11 | 16.11 | 15.84 | 16.02 | 15.94 | -0.37% | 162,103 |
| Mar 20, 2025 | 16.04 | 16.17 | 16.00 | 16.08 | 16.00 | 0.06% | 152,131 |
| Mar 19, 2025 | 15.91 | 16.15 | 15.91 | 16.07 | 15.99 | 1.39% | 306,208 |
| Mar 18, 2025 | 15.91 | 15.96 | 15.78 | 15.85 | 15.77 | -0.44% | 234,500 |
| Mar 17, 2025 | 15.65 | 15.94 | 15.65 | 15.92 | 15.84 | 1.66% | 239,400 |
| Mar 14, 2025 | 15.59 | 15.72 | 15.52 | 15.66 | 15.59 | 0.32% | 190,428 |
| Mar 13, 2025 | 15.86 | 15.92 | 15.60 | 15.61 | 15.54 | -1.64% | 244,521 |
| Mar 12, 2025 | 15.86 | 15.95 | 15.72 | 15.87 | 15.79 | 0.38% | 489,519 |
| Mar 11, 2025 | 16.10 | 16.10 | 15.79 | 15.81 | 15.73 | -1.25% | 372,300 |
| Mar 10, 2025 | 15.97 | 16.10 | 15.85 | 16.01 | 15.93 | 0.13% | 476,946 |
| Mar 7, 2025 | 15.82 | 16.16 | 15.82 | 15.99 | 15.91 | 0.88% | 269,000 |
| Mar 6, 2025 | 15.89 | 16.09 | 15.75 | 15.85 | 15.77 | -0.69% | 350,522 |
| Mar 5, 2025 | 15.97 | 16.15 | 15.89 | 15.96 | 15.88 | -0.75% | 322,015 |
| Mar 4, 2025 | 15.70 | 16.21 | 15.56 | 16.08 | 16.00 | 1.84% | 606,400 |
| Mar 3, 2025 | 15.75 | 15.94 | 15.67 | 15.79 | 15.71 | 1.02% | 495,119 |
| Feb 28, 2025 | 15.72 | 16.05 | 15.58 | 15.63 | 15.56 | -0.57% | 626,504 |
| Feb 27, 2025 | 15.58 | 15.79 | 15.53 | 15.72 | 15.57 | 0.64% | 533,249 |
| Feb 26, 2025 | 15.65 | 15.72 | 15.47 | 15.62 | 15.47 | 0.19% | 328,600 |
| Feb 25, 2025 | 15.42 | 15.75 | 15.40 | 15.59 | 15.44 | 1.23% | 581,400 |
| Feb 24, 2025 | 15.49 | 15.49 | 15.20 | 15.40 | 15.25 | 0.33% | 600,749 |
| Feb 21, 2025 | 15.84 | 15.84 | 15.32 | 15.35 | 15.20 | -6.23% | 1,768,720 |
| Feb 20, 2025 | 16.76 | 17.23 | 16.27 | 16.37 | 16.21 | 2.38% | 358,049 |
| Feb 19, 2025 | 15.94 | 16.00 | 15.83 | 15.99 | 15.83 | 0.31% | 114,600 |
| Feb 18, 2025 | 15.72 | 15.98 | 15.70 | 15.94 | 15.79 | 1.01% | 314,622 |
| Feb 14, 2025 | 15.85 | 16.03 | 15.72 | 15.78 | 15.63 | -0.44% | 126,418 |
| Feb 13, 2025 | 15.85 | 15.94 | 15.72 | 15.85 | 15.70 | 0.96% | 121,400 |
| Feb 12, 2025 | 15.62 | 15.88 | 15.56 | 15.70 | 15.55 | 0.51% | 109,400 |
| Feb 11, 2025 | 15.65 | 15.67 | 15.55 | 15.62 | 15.47 | -0.57% | 96,228 |
| Feb 10, 2025 | 15.99 | 16.01 | 15.70 | 15.71 | 15.56 | -1.94% | 285,200 |
| Feb 7, 2025 | 16.11 | 16.11 | 15.82 | 16.02 | 15.86 | -0.37% | 153,926 |
| Feb 6, 2025 | 16.17 | 16.27 | 16.02 | 16.08 | 15.92 | -0.68% | 125,542 |