Skip to main content
Sienna Senior Living Inc. (TSX: SIA)
Canada flag Canada · Delayed Price · Currency is CAD
15.06
-0.22 (-1.44%)
Jan 21, 2025, 4:00 PM EST

Sienna Senior Living Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202515.3215.3214.9815.0415.04-1.57%248,398
Jan 20, 202515.1115.3615.1115.2815.281.06%139,160
Jan 17, 202515.0015.1914.9415.1215.120.80%227,535
Jan 16, 202514.8715.0314.7415.0015.000.67%129,605
Jan 15, 202514.7415.0014.6914.9014.901.71%255,406
Jan 14, 202514.8014.8814.6214.6514.65-0.95%167,316
Jan 13, 202514.6514.8914.5914.7914.790.34%153,000
Jan 10, 202514.9614.9614.7014.7414.74-1.40%181,044
Jan 9, 202514.8015.0014.7814.9514.950.67%139,029
Jan 8, 202515.1115.1314.8214.8514.85-2.17%254,600
Jan 7, 202515.4315.5015.1715.1815.18-1.30%226,419
Jan 6, 202515.6215.6315.1715.3815.38-1.66%304,111
Jan 3, 202515.6515.7115.5215.6415.640.26%138,100
Jan 2, 202515.6515.8315.5715.6015.60-0.13%153,855
Dec 31, 202415.4915.6715.4915.6215.620.77%91,900
Dec 30, 202415.8015.8015.4215.5015.42-1.21%125,100
Dec 27, 202415.6315.8015.5715.6915.610.13%303,100
Dec 24, 202415.8215.8215.6615.6715.59-0.25%58,211
Dec 23, 202415.8315.9015.6615.7115.63-1.19%90,300
Dec 20, 202415.6015.9715.5015.9015.822.19%175,200
Dec 19, 202415.8115.8715.5015.5615.48-1.52%341,300
Dec 18, 202415.9016.2615.8015.8015.72-1.56%166,741
Dec 17, 202416.0816.1815.9116.0515.97-1.29%395,400
Dec 16, 202416.1016.4115.9116.2616.180.93%385,513
Dec 13, 202416.1416.1615.7216.1116.03-0.56%380,349
Dec 12, 202416.4516.5516.1016.2016.12-1.34%248,739
Dec 11, 202416.4516.6316.4116.4216.34-0.48%216,223
Dec 10, 202416.5916.7016.4616.5016.42-0.66%124,648
Dec 9, 202416.7616.9016.5116.6116.53-0.95%145,400
Dec 6, 202417.0017.0716.7616.7716.69-1.76%145,400
Dec 5, 202416.9117.1516.8917.0716.980.71%172,012
Dec 4, 202416.9616.9616.7816.9516.860.12%82,300
Dec 3, 202416.7517.0416.6116.9316.841.38%214,511
Dec 2, 202416.8416.9216.6816.7016.62-1.65%137,713
Nov 29, 202416.9717.0416.8316.9816.89-0.06%103,813
Nov 28, 202417.0017.1216.9316.9916.830.30%91,702
Nov 27, 202416.9117.1016.8816.9416.780.77%196,545
Nov 26, 202416.5916.8416.5016.8116.650.78%179,200
Nov 25, 202416.8616.9716.6216.6816.52-0.95%228,342
Nov 22, 202416.9617.1116.8416.8416.68-1.12%114,400
Nov 21, 202417.0217.0716.9417.0316.870.24%151,101
Nov 20, 202416.7017.2016.6616.9916.831.01%259,647
Nov 19, 202416.4916.8616.3916.8216.661.75%219,742
Nov 18, 202416.4316.6316.3716.5316.371.22%211,600
Nov 15, 202416.4516.5716.2916.3316.17-0.55%339,642
Nov 14, 202416.8116.8216.4016.4216.26-2.26%259,646
Nov 13, 202416.6216.9516.3716.8016.641.76%425,500
Nov 12, 202417.3517.5516.2716.5116.35-3.34%325,100
Nov 11, 202417.0417.1917.0317.0816.920.65%197,700
Nov 8, 202417.0017.1416.9616.9716.81-0.18%115,629
Nov 7, 202416.7617.0516.7617.0016.841.43%180,300
Nov 6, 202416.8117.0316.7316.7616.60-0.65%236,730
Nov 5, 202416.9416.9516.6516.8716.71-0.76%185,800
Nov 4, 202417.0217.2316.9617.0016.84-0.35%201,000
Nov 1, 202417.3117.3117.0117.0616.90-0.93%133,700
Oct 31, 202417.2717.3917.1317.2217.05-0.69%252,700
Oct 30, 202417.2617.4117.2417.3417.100.46%101,525
Oct 29, 202417.4317.4317.1417.2617.02-1.32%113,100
Oct 28, 202417.3517.6017.3517.4917.240.87%174,300
Oct 25, 202417.2817.3517.1317.3417.100.35%112,900
Oct 24, 202417.2817.3617.1817.2817.040.12%175,100
Oct 23, 202417.2017.4017.2017.2617.020.06%138,448
Oct 22, 202417.1517.2517.0617.2517.010.52%228,129
Oct 21, 202417.2817.3617.0617.1616.92-0.92%288,900
Oct 18, 202417.2017.3317.0517.3217.080.35%171,919
Oct 17, 202417.0817.2817.0617.2617.021.05%169,211
Oct 16, 202416.9117.1816.8417.0816.841.18%353,631
Oct 15, 202416.5016.9216.4016.8816.642.55%418,000
Oct 11, 202416.4216.4816.2816.4616.230.37%177,600
Oct 10, 202416.3216.4516.3216.4016.17-0.06%144,300
Oct 9, 202416.2716.4816.1316.4116.181.17%151,523
Oct 8, 202416.1516.2816.1316.2215.990.37%114,900
Oct 7, 202416.3016.3915.9716.1615.93-1.52%211,300
Oct 4, 202416.3716.5016.3116.4116.18-0.12%153,100
Oct 3, 202416.4016.4516.2816.4316.20-0.06%182,335
Oct 2, 202416.6216.7216.4216.4416.21-1.50%188,000
Oct 1, 202416.7316.8016.6316.6916.46-0.65%179,212
Sep 30, 202416.7416.8016.6216.8016.560.06%124,800
Sep 27, 202416.9516.9516.7516.7916.55-0.89%178,300
Sep 26, 202416.9617.0016.8816.9416.630.18%268,500
Sep 25, 202416.9416.9916.8716.9116.60-0.24%120,900
Sep 24, 202416.8016.9916.7616.9516.630.65%147,600
Sep 23, 202416.9916.9916.7016.8416.53-0.71%174,103
Sep 20, 202416.7517.0016.7116.9616.640.83%429,500
Sep 19, 202416.7416.8916.7316.8216.510.48%183,000
Sep 18, 202416.8016.9216.7116.7416.43-0.42%139,119
Sep 17, 202416.8916.9916.7516.8116.50-0.59%199,226
Sep 16, 202417.0117.1216.8616.9116.60-1.00%202,206
Sep 13, 202416.7617.1016.7417.0816.761.43%330,048
Sep 12, 202416.8016.9816.7716.8416.530.72%230,926
Sep 11, 202416.5916.7316.4916.7216.410.36%236,400
Sep 10, 202416.4616.6616.2616.6616.351.52%204,130
Sep 9, 202416.2016.5316.1716.4116.101.55%292,120
Sep 6, 202416.1416.2315.9516.1615.860.19%194,000
Sep 5, 202416.0016.2315.9916.1315.830.81%246,621
Sep 4, 202415.6116.1115.6116.0015.701.91%324,000
Sep 3, 202415.5015.7815.4715.7015.411.16%335,400
Aug 30, 202415.4115.6115.4015.5215.230.45%510,533
Aug 29, 202415.2515.5715.2315.4515.091.51%388,000
Aug 28, 202415.2415.2715.0715.2214.860.07%242,339