Skip to main content
logo
Sienna Senior Living Inc. (TSX:SIA)
Canada flag Canada · Delayed Price · Currency is CAD
19.48
+0.13 (0.67%)
Oct 22, 2025, 4:00 PM EDT

Sienna Senior Living Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202519.3319.5519.2219.4819.480.67%150,962
Oct 21, 202519.3919.3919.0419.3519.35-0.31%154,732
Oct 20, 202519.1319.4419.0119.4119.412.27%319,700
Oct 17, 202518.5118.9918.5018.9818.982.37%186,403
Oct 16, 202518.5718.6218.4918.5418.540.43%139,500
Oct 15, 202518.4118.6018.4118.4618.460.16%202,800
Oct 14, 202518.2518.4918.2118.4318.430.88%328,200
Oct 10, 202518.3418.4118.1818.2718.27-0.44%209,013
Oct 9, 202518.7118.7818.3418.3518.35-1.66%210,700
Oct 8, 202518.7718.7718.5818.6618.66-0.27%132,104
Oct 7, 202518.9218.9218.6418.7118.71-0.80%192,741
Oct 6, 202519.1419.1818.8418.8618.86-1.46%165,800
Oct 3, 202519.3019.3919.1019.1419.14-0.78%187,100
Oct 2, 202518.9419.3418.9419.2919.291.69%343,000
Oct 1, 202518.6219.0018.6118.9718.971.72%279,933
Sep 30, 202518.7518.7818.6318.6518.65-0.37%396,300
Sep 29, 202518.6518.8218.5418.7218.720.27%319,326
Sep 26, 202518.3518.7318.3418.6718.591.52%340,000
Sep 25, 202518.1118.4018.0718.3918.311.66%249,406
Sep 24, 202518.1818.2418.0518.0918.01-0.60%180,500
Sep 23, 202518.2518.2718.1518.2018.12-0.11%144,617
Sep 22, 202518.2018.3118.1518.2218.140.11%266,344
Sep 19, 202518.1118.2817.9718.2018.121.17%1,411,430
Sep 18, 202517.9518.1417.9517.9917.910.06%182,901
Sep 17, 202517.9818.1517.9717.9817.900.11%214,700
Sep 16, 202518.2418.2517.9517.9617.88-1.59%233,900
Sep 15, 202518.2518.3618.2118.2518.170.11%328,900
Sep 12, 202518.0118.2717.9718.2318.151.22%188,017
Sep 11, 202518.1118.2018.0018.0117.93-0.06%218,234
Sep 10, 202518.2918.3217.9918.0217.94-1.42%474,819
Sep 9, 202518.2218.3618.1618.2818.20-0.05%291,300
Sep 8, 202518.0918.3217.9518.2918.211.55%239,300
Sep 5, 202517.7918.0417.7918.0117.931.52%186,000
Sep 4, 202517.7917.8817.6817.7417.670.11%179,317
Sep 3, 202517.7817.8417.6017.7217.65-0.45%261,300
Sep 2, 202517.6617.8817.3517.8017.730.23%330,207
Aug 29, 202517.6917.7817.5517.7617.680.06%266,000
Aug 28, 202517.7817.7917.6817.7517.60-0.11%197,103
Aug 27, 202517.6617.8217.6417.7717.620.68%184,800
Aug 26, 202517.7517.7817.6217.6517.50-0.45%268,300
Aug 25, 202517.9417.9517.7317.7317.58-1.12%346,901
Aug 22, 202518.0518.0817.8817.9317.78-0.22%203,948
Aug 21, 202517.9818.0717.9017.9717.82-0.22%256,700
Aug 20, 202518.0918.1817.9818.0117.86-0.22%336,747
Aug 19, 202518.3018.3018.0218.0517.90-1.15%368,500
Aug 18, 202518.3918.4918.2018.2618.11-0.71%270,910
Aug 15, 202518.3018.6118.2618.3918.23-0.38%331,700
Aug 14, 202518.2618.5718.2018.4618.300.82%372,600
Aug 13, 202518.9918.9918.1718.3118.16-3.38%713,700
Aug 12, 202518.8118.9918.7418.9518.791.23%320,303