Sienna Senior Living Inc. (TSX:SIA)
Canada · Delayed Price · Currency is CAD 18.97
+0.32 (1.72%)
Oct 1, 2025, 4:00 PM EDT
Sienna Senior Living Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 18.62 | 19.00 | 18.61 | 18.97 | 18.97 | 1.72% | 279,933 |
| Sep 30, 2025 | 18.75 | 18.78 | 18.63 | 18.65 | 18.65 | -0.37% | 396,300 |
| Sep 29, 2025 | 18.65 | 18.82 | 18.54 | 18.72 | 18.72 | 0.27% | 319,326 |
| Sep 26, 2025 | 18.35 | 18.73 | 18.34 | 18.67 | 18.59 | 1.52% | 340,000 |
| Sep 25, 2025 | 18.11 | 18.40 | 18.07 | 18.39 | 18.31 | 1.66% | 249,406 |
| Sep 24, 2025 | 18.18 | 18.24 | 18.05 | 18.09 | 18.01 | -0.60% | 180,500 |
| Sep 23, 2025 | 18.25 | 18.27 | 18.15 | 18.20 | 18.12 | -0.11% | 144,617 |
| Sep 22, 2025 | 18.20 | 18.31 | 18.15 | 18.22 | 18.14 | 0.11% | 266,344 |
| Sep 19, 2025 | 18.11 | 18.28 | 17.97 | 18.20 | 18.12 | 1.17% | 1,411,430 |
| Sep 18, 2025 | 17.95 | 18.14 | 17.95 | 17.99 | 17.91 | 0.06% | 182,901 |
| Sep 17, 2025 | 17.98 | 18.15 | 17.97 | 17.98 | 17.90 | 0.11% | 214,700 |
| Sep 16, 2025 | 18.24 | 18.25 | 17.95 | 17.96 | 17.88 | -1.59% | 233,900 |
| Sep 15, 2025 | 18.25 | 18.36 | 18.21 | 18.25 | 18.17 | 0.11% | 328,900 |
| Sep 12, 2025 | 18.01 | 18.27 | 17.97 | 18.23 | 18.15 | 1.22% | 188,017 |
| Sep 11, 2025 | 18.11 | 18.20 | 18.00 | 18.01 | 17.93 | -0.06% | 218,234 |
| Sep 10, 2025 | 18.29 | 18.32 | 17.99 | 18.02 | 17.94 | -1.42% | 474,819 |
| Sep 9, 2025 | 18.22 | 18.36 | 18.16 | 18.28 | 18.20 | -0.05% | 291,300 |
| Sep 8, 2025 | 18.09 | 18.32 | 17.95 | 18.29 | 18.21 | 1.55% | 239,300 |
| Sep 5, 2025 | 17.79 | 18.04 | 17.79 | 18.01 | 17.93 | 1.52% | 186,000 |
| Sep 4, 2025 | 17.79 | 17.88 | 17.68 | 17.74 | 17.67 | 0.11% | 179,317 |
| Sep 3, 2025 | 17.78 | 17.84 | 17.60 | 17.72 | 17.65 | -0.45% | 261,300 |
| Sep 2, 2025 | 17.66 | 17.88 | 17.35 | 17.80 | 17.73 | 0.23% | 330,207 |
| Aug 29, 2025 | 17.69 | 17.78 | 17.55 | 17.76 | 17.68 | 0.06% | 266,000 |
| Aug 28, 2025 | 17.78 | 17.79 | 17.68 | 17.75 | 17.60 | -0.11% | 197,103 |
| Aug 27, 2025 | 17.66 | 17.82 | 17.64 | 17.77 | 17.62 | 0.68% | 184,800 |
| Aug 26, 2025 | 17.75 | 17.78 | 17.62 | 17.65 | 17.50 | -0.45% | 268,300 |
| Aug 25, 2025 | 17.94 | 17.95 | 17.73 | 17.73 | 17.58 | -1.12% | 346,901 |
| Aug 22, 2025 | 18.05 | 18.08 | 17.88 | 17.93 | 17.78 | -0.22% | 203,948 |
| Aug 21, 2025 | 17.98 | 18.07 | 17.90 | 17.97 | 17.82 | -0.22% | 256,700 |
| Aug 20, 2025 | 18.09 | 18.18 | 17.98 | 18.01 | 17.86 | -0.22% | 336,747 |
| Aug 19, 2025 | 18.30 | 18.30 | 18.02 | 18.05 | 17.90 | -1.15% | 368,500 |
| Aug 18, 2025 | 18.39 | 18.49 | 18.20 | 18.26 | 18.11 | -0.71% | 270,910 |
| Aug 15, 2025 | 18.30 | 18.61 | 18.26 | 18.39 | 18.23 | -0.38% | 331,700 |
| Aug 14, 2025 | 18.26 | 18.57 | 18.20 | 18.46 | 18.30 | 0.82% | 372,600 |
| Aug 13, 2025 | 18.99 | 18.99 | 18.17 | 18.31 | 18.16 | -3.38% | 713,700 |
| Aug 12, 2025 | 18.81 | 18.99 | 18.74 | 18.95 | 18.79 | 1.23% | 320,303 |
| Aug 11, 2025 | 18.74 | 18.78 | 18.52 | 18.72 | 18.56 | 0.48% | 380,204 |
| Aug 8, 2025 | 18.52 | 18.79 | 18.52 | 18.63 | 18.47 | 0.92% | 200,000 |
| Aug 7, 2025 | 18.47 | 18.51 | 18.32 | 18.46 | 18.30 | -0.05% | 191,900 |
| Aug 6, 2025 | 18.37 | 18.51 | 18.25 | 18.47 | 18.31 | 0.82% | 195,400 |
| Aug 5, 2025 | 18.01 | 18.34 | 17.96 | 18.32 | 18.17 | 2.23% | 229,522 |
| Aug 1, 2025 | 17.84 | 17.99 | 17.78 | 17.92 | 17.77 | 0.11% | 207,700 |
| Jul 31, 2025 | 17.78 | 18.03 | 17.78 | 17.90 | 17.75 | -0.39% | 168,245 |
| Jul 30, 2025 | 18.15 | 18.29 | 17.92 | 17.97 | 17.74 | -1.37% | 226,000 |
| Jul 29, 2025 | 17.92 | 18.23 | 17.92 | 18.22 | 17.99 | 1.84% | 159,838 |
| Jul 28, 2025 | 18.05 | 18.06 | 17.86 | 17.89 | 17.66 | -0.83% | 307,300 |
| Jul 25, 2025 | 18.16 | 18.17 | 18.01 | 18.04 | 17.81 | -0.82% | 147,100 |
| Jul 24, 2025 | 18.06 | 18.28 | 18.01 | 18.19 | 17.96 | 0.78% | 326,802 |
| Jul 23, 2025 | 18.29 | 18.29 | 18.04 | 18.05 | 17.82 | -0.72% | 240,406 |
| Jul 22, 2025 | 18.62 | 18.62 | 18.12 | 18.18 | 17.95 | -2.26% | 365,315 |