Skip to main content
logo
Sienna Senior Living Inc. (TSX:SIA)
Canada flag Canada · Delayed Price · Currency is CAD
18.28
-0.01 (-0.05%)
Sep 9, 2025, 4:00 PM EDT

Sienna Senior Living Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 202518.2218.3618.1618.2818.28-0.05%291,361
Sep 8, 202518.0918.3217.9518.2918.291.55%239,300
Sep 5, 202517.7918.0417.7918.0118.011.52%186,000
Sep 4, 202517.7917.8817.6817.7417.740.11%179,317
Sep 3, 202517.7817.8417.6017.7217.72-0.45%261,300
Sep 2, 202517.6617.8817.3517.8017.800.23%330,207
Aug 29, 202517.6917.7817.5517.7617.760.06%266,000
Aug 28, 202517.7817.7917.6817.7517.67-0.11%197,103
Aug 27, 202517.6617.8217.6417.7717.690.68%184,800
Aug 26, 202517.7517.7817.6217.6517.57-0.45%268,300
Aug 25, 202517.9417.9517.7317.7317.65-1.12%346,901
Aug 22, 202518.0518.0817.8817.9317.85-0.22%203,948
Aug 21, 202517.9818.0717.9017.9717.89-0.22%256,700
Aug 20, 202518.0918.1817.9818.0117.93-0.22%336,747
Aug 19, 202518.3018.3018.0218.0517.97-1.15%368,500
Aug 18, 202518.3918.4918.2018.2618.18-0.71%270,910
Aug 15, 202518.3018.6118.2618.3918.31-0.38%331,700
Aug 14, 202518.2618.5718.2018.4618.380.82%372,600
Aug 13, 202518.9918.9918.1718.3118.23-3.38%713,700
Aug 12, 202518.8118.9918.7418.9518.871.23%320,303
Aug 11, 202518.7418.7818.5218.7218.640.48%380,204
Aug 8, 202518.5218.7918.5218.6318.550.92%200,000
Aug 7, 202518.4718.5118.3218.4618.38-0.05%191,900
Aug 6, 202518.3718.5118.2518.4718.390.82%195,400
Aug 5, 202518.0118.3417.9618.3218.242.23%229,522
Aug 1, 202517.8417.9917.7817.9217.840.11%207,700
Jul 31, 202517.7818.0317.7817.9017.82-0.39%168,245
Jul 30, 202518.1518.2917.9217.9717.81-1.37%226,000
Jul 29, 202517.9218.2317.9218.2218.141.84%159,838
Jul 28, 202518.0518.0617.8617.8917.81-0.83%307,300
Jul 25, 202518.1618.1718.0118.0417.96-0.82%147,100
Jul 24, 202518.0618.2818.0118.1918.110.78%326,802
Jul 23, 202518.2918.2918.0418.0517.97-0.72%240,406
Jul 22, 202518.6218.6218.1218.1818.10-2.26%365,315
Jul 21, 202518.7118.7518.5218.6018.52-0.32%177,321
Jul 18, 202518.7918.8818.5318.6618.58-0.27%204,400
Jul 17, 202518.6718.7618.6118.7118.630.11%194,900
Jul 16, 202518.9018.9418.6718.6918.61-0.74%141,914
Jul 15, 202519.0019.0018.7518.8318.75-0.58%206,300
Jul 14, 202518.7919.0318.7918.9418.860.74%317,624
Jul 11, 202518.8718.9918.7518.8018.72-0.37%199,834
Jul 10, 202518.9018.9918.8318.8718.79-0.11%192,600
Jul 9, 202518.7418.9518.7018.8918.810.85%203,000
Jul 8, 202518.7018.8618.6018.7318.650.32%172,200
Jul 7, 202518.7918.9018.6018.6718.59-0.53%239,205
Jul 4, 202518.7518.8218.6518.7718.690.48%134,106
Jul 3, 202519.0419.1118.6318.6818.60-1.37%219,000
Jul 2, 202519.0719.1018.8418.9418.86-0.58%309,440
Jun 30, 202518.7519.1218.7119.0519.051.38%367,348
Jun 27, 202518.6418.8618.6318.7918.710.64%284,000