Skip to main content
Sienna Senior Living Inc. (TSX: SIA)
Canada flag Canada · Delayed Price · Currency is CAD
15.90
+0.34 (2.19%)
Dec 20, 2024, 4:00 PM EST

Sienna Senior Living Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202415.6015.9715.5015.9015.902.19%175,181
Dec 19, 202415.8115.8715.5015.5615.56-1.52%341,300
Dec 18, 202415.9016.2615.8015.8015.80-1.56%166,741
Dec 17, 202416.0816.1815.9116.0516.05-1.29%395,400
Dec 16, 202416.1016.4115.9116.2616.260.93%385,513
Dec 13, 202416.1416.1615.7216.1116.11-0.56%380,349
Dec 12, 202416.4516.5516.1016.2016.20-1.34%248,739
Dec 11, 202416.4516.6316.4116.4216.42-0.48%216,223
Dec 10, 202416.5916.7016.4616.5016.50-0.66%124,648
Dec 9, 202416.7616.9016.5116.6116.61-0.95%145,400
Dec 6, 202417.0017.0716.7616.7716.77-1.76%145,400
Dec 5, 202416.9117.1516.8917.0717.070.71%172,012
Dec 4, 202416.9616.9616.7816.9516.950.12%82,300
Dec 3, 202416.7517.0416.6116.9316.931.38%214,511
Dec 2, 202416.8416.9216.6816.7016.70-1.65%137,713
Nov 29, 202416.9717.0416.8316.9816.98-0.06%103,813
Nov 28, 202417.0017.1216.9316.9916.910.30%91,702
Nov 27, 202416.9117.1016.8816.9416.860.77%196,545
Nov 26, 202416.5916.8416.5016.8116.730.78%179,200
Nov 25, 202416.8616.9716.6216.6816.60-0.95%228,342
Nov 22, 202416.9617.1116.8416.8416.76-1.12%114,400
Nov 21, 202417.0217.0716.9417.0316.950.24%151,101
Nov 20, 202416.7017.2016.6616.9916.911.01%259,647
Nov 19, 202416.4916.8616.3916.8216.741.75%219,742
Nov 18, 202416.4316.6316.3716.5316.451.22%211,600
Nov 15, 202416.4516.5716.2916.3316.26-0.55%339,942
Nov 14, 202416.8116.8216.4016.4216.34-2.26%259,646
Nov 13, 202416.6216.9516.3716.8016.721.76%425,500
Nov 12, 202417.3517.5516.2716.5116.43-3.34%325,100
Nov 11, 202417.0417.1917.0317.0817.000.65%197,700
Nov 8, 202417.0017.1416.9616.9716.89-0.18%115,629
Nov 7, 202416.7617.0516.7617.0016.921.43%180,300
Nov 6, 202416.8117.0316.7316.7616.68-0.65%236,730
Nov 5, 202416.9416.9516.6516.8716.79-0.76%185,800
Nov 4, 202417.0217.2316.9617.0016.92-0.35%201,000
Nov 1, 202417.3117.3117.0117.0616.98-0.93%133,700
Oct 31, 202417.2717.3917.1317.2217.14-0.69%252,700
Oct 30, 202417.2617.4117.2417.3417.180.46%101,525
Oct 29, 202417.4317.4317.1417.2617.18-1.32%113,100
Oct 28, 202417.3517.6017.3517.4917.410.87%174,300
Oct 25, 202417.2817.3517.1317.3417.260.35%112,900
Oct 24, 202417.2817.3617.1817.2817.200.12%175,100
Oct 23, 202417.2017.4017.2017.2617.180.06%138,448
Oct 22, 202417.1517.2517.0617.2517.170.52%228,129
Oct 21, 202417.2817.3617.0617.1617.08-0.92%288,900
Oct 18, 202417.2017.3317.0517.3217.240.35%171,919
Oct 17, 202417.0817.2817.0617.2617.181.05%169,211
Oct 16, 202416.9117.1816.8417.0817.001.18%353,631
Oct 15, 202416.5016.9216.4016.8816.802.55%418,000
Oct 11, 202416.4216.4816.2816.4616.390.37%177,600
Oct 10, 202416.3216.4516.3216.4016.33-0.06%144,300
Oct 9, 202416.2716.4816.1316.4116.341.17%151,523
Oct 8, 202416.1516.2816.1316.2216.150.37%114,900
Oct 7, 202416.3016.3915.9716.1616.09-1.52%211,300
Oct 4, 202416.3716.5016.3116.4116.34-0.12%153,100
Oct 3, 202416.4016.4516.2816.4316.36-0.06%182,335
Oct 2, 202416.6216.7216.4216.4416.37-1.50%188,000
Oct 1, 202416.7316.8016.6316.6916.61-0.65%179,212
Sep 30, 202416.7416.8016.6216.8016.800.06%124,800
Sep 27, 202416.9516.9516.7516.7916.79-0.89%178,300
Sep 26, 202416.9617.0016.8816.9416.860.18%268,500
Sep 25, 202416.9416.9916.8716.9116.83-0.24%120,900
Sep 24, 202416.8016.9916.7616.9516.870.65%147,600
Sep 23, 202416.9916.9916.7016.8416.76-0.71%174,103
Sep 20, 202416.7517.0016.7116.9616.880.83%429,500
Sep 19, 202416.7416.8916.7316.8216.740.48%183,000
Sep 18, 202416.8016.9216.7116.7416.66-0.42%139,119
Sep 17, 202416.8916.9916.7516.8116.73-0.59%199,226
Sep 16, 202417.0117.1216.8616.9116.83-1.00%202,206
Sep 13, 202416.7617.1016.7417.0817.001.43%330,048
Sep 12, 202416.8016.9816.7716.8416.760.72%230,926
Sep 11, 202416.5916.7316.4916.7216.640.36%236,400
Sep 10, 202416.4616.6616.2616.6616.581.52%204,130
Sep 9, 202416.2016.5316.1716.4116.331.55%292,120
Sep 6, 202416.1416.2315.9516.1616.090.19%194,000
Sep 5, 202416.0016.2315.9916.1316.060.81%246,621
Sep 4, 202415.6116.1115.6116.0015.931.91%324,000
Sep 3, 202415.5015.7815.4715.7015.631.16%335,400
Aug 30, 202415.4115.6115.4015.5215.450.45%510,533
Aug 29, 202415.2515.5715.2315.4515.301.51%388,000
Aug 28, 202415.2415.2715.0715.2215.070.07%242,339
Aug 27, 202415.2315.2915.1715.2115.06-0.52%166,000
Aug 26, 202415.2715.3815.1215.2915.140.26%162,500
Aug 23, 202415.1615.3015.1115.2515.101.19%231,337
Aug 22, 202415.1715.1815.0415.0714.92-0.40%117,600
Aug 21, 202415.0815.1815.0715.1314.980.67%104,608
Aug 20, 202415.2115.2315.0315.0314.89-1.18%172,100
Aug 19, 202415.2515.2615.1515.2115.06-0.26%191,420
Aug 16, 202415.1715.2515.1515.2515.100.20%306,015
Aug 15, 202415.2015.2815.1215.2215.070.79%305,600
Aug 14, 202415.0215.2014.8915.1014.950.53%483,333
Aug 13, 202414.9015.1014.8215.0214.88-3.28%1,069,600
Aug 12, 202415.8615.9115.4015.5315.38-1.52%189,500
Aug 9, 202415.6115.8615.6115.7715.62-0.06%153,100
Aug 8, 202415.4915.7815.3915.7815.632.47%195,700
Aug 7, 202415.5115.6615.2615.4015.25-0.52%164,500
Aug 6, 202415.4815.5415.2515.4815.33-1.21%209,326
Aug 2, 202415.3915.6815.2915.6715.520.77%208,900
Aug 1, 202415.5815.6415.4615.5515.400.19%153,400
Jul 31, 202415.6115.7015.5115.5215.37-0.77%205,027