Sienna Senior Living Inc. (TSX:SIA)
Canada · Delayed Price · Currency is CAD 20.36
+0.01 (0.05%)
At close: Dec 5, 2025
Sienna Senior Living Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.26 | 20.39 | 20.26 | 20.36 | 20.36 | 0.05% | 117,290 |
| Dec 4, 2025 | 20.51 | 20.65 | 20.33 | 20.35 | 20.35 | -0.83% | 136,191 |
| Dec 3, 2025 | 20.59 | 20.59 | 20.34 | 20.52 | 20.52 | 0.39% | 231,204 |
| Dec 2, 2025 | 20.42 | 20.60 | 20.42 | 20.44 | 20.44 | - | 146,058 |
| Dec 1, 2025 | 20.60 | 20.79 | 20.44 | 20.44 | 20.44 | -1.35% | 208,042 |
| Nov 28, 2025 | 20.93 | 20.93 | 20.60 | 20.72 | 20.72 | -1.10% | 246,993 |
| Nov 27, 2025 | 20.94 | 21.05 | 20.84 | 20.95 | 20.87 | 0.14% | 119,190 |
| Nov 26, 2025 | 20.99 | 21.00 | 20.85 | 20.92 | 20.84 | -0.29% | 239,595 |
| Nov 25, 2025 | 21.03 | 21.03 | 20.85 | 20.98 | 20.90 | 0.53% | 271,850 |
| Nov 24, 2025 | 20.77 | 21.21 | 20.52 | 20.87 | 20.79 | 1.76% | 347,718 |
| Nov 21, 2025 | 20.18 | 20.66 | 20.17 | 20.51 | 20.43 | 1.84% | 424,162 |
| Nov 20, 2025 | 20.63 | 20.63 | 20.01 | 20.14 | 20.07 | -1.47% | 206,682 |
| Nov 19, 2025 | 20.49 | 20.64 | 20.42 | 20.44 | 20.36 | -0.24% | 305,833 |
| Nov 18, 2025 | 20.30 | 20.74 | 20.17 | 20.49 | 20.41 | 1.89% | 476,899 |
| Nov 17, 2025 | 19.67 | 20.32 | 19.56 | 20.11 | 20.04 | 2.76% | 708,085 |
| Nov 14, 2025 | 19.25 | 19.74 | 19.25 | 19.57 | 19.50 | 1.50% | 279,186 |
| Nov 13, 2025 | 19.39 | 19.60 | 19.25 | 19.28 | 19.21 | -1.08% | 150,394 |
| Nov 12, 2025 | 18.89 | 19.49 | 18.89 | 19.49 | 19.42 | 3.45% | 371,217 |
| Nov 11, 2025 | 18.82 | 18.91 | 18.73 | 18.84 | 18.77 | -0.11% | 113,385 |
| Nov 10, 2025 | 18.90 | 19.16 | 18.85 | 18.86 | 18.79 | -0.53% | 196,556 |
| Nov 7, 2025 | 19.31 | 19.39 | 18.88 | 18.96 | 18.89 | -1.81% | 397,734 |
| Nov 6, 2025 | 19.30 | 19.34 | 19.06 | 19.31 | 19.24 | 0.57% | 141,599 |
| Nov 5, 2025 | 18.94 | 19.25 | 18.92 | 19.20 | 19.13 | 1.27% | 190,197 |
| Nov 4, 2025 | 19.34 | 19.34 | 18.95 | 18.96 | 18.89 | -0.73% | 109,547 |
| Nov 3, 2025 | 19.19 | 19.19 | 18.88 | 19.10 | 19.03 | -0.21% | 172,331 |
| Oct 31, 2025 | 18.76 | 19.14 | 18.67 | 19.14 | 19.07 | 1.59% | 305,332 |
| Oct 30, 2025 | 18.98 | 19.09 | 18.83 | 18.84 | 18.69 | -0.84% | 278,677 |
| Oct 29, 2025 | 19.29 | 19.29 | 18.91 | 19.00 | 18.85 | -1.50% | 232,804 |
| Oct 28, 2025 | 19.73 | 19.73 | 19.27 | 19.29 | 19.14 | -1.68% | 93,674 |
| Oct 27, 2025 | 19.75 | 19.75 | 19.51 | 19.62 | 19.47 | -0.51% | 172,417 |
| Oct 24, 2025 | 19.65 | 19.85 | 19.64 | 19.72 | 19.57 | 0.41% | 202,221 |
| Oct 23, 2025 | 19.43 | 19.65 | 19.43 | 19.64 | 19.49 | 0.82% | 282,660 |
| Oct 22, 2025 | 19.33 | 19.55 | 19.22 | 19.48 | 19.33 | 0.67% | 153,898 |
| Oct 21, 2025 | 19.39 | 19.39 | 19.04 | 19.35 | 19.20 | -0.31% | 154,732 |
| Oct 20, 2025 | 19.13 | 19.44 | 19.01 | 19.41 | 19.26 | 2.27% | 319,684 |
| Oct 17, 2025 | 18.51 | 18.99 | 18.50 | 18.98 | 18.83 | 2.37% | 186,403 |
| Oct 16, 2025 | 18.57 | 18.62 | 18.49 | 18.54 | 18.39 | 0.43% | 139,499 |
| Oct 15, 2025 | 18.41 | 18.60 | 18.41 | 18.46 | 18.32 | 0.16% | 202,784 |
| Oct 14, 2025 | 18.25 | 18.49 | 18.21 | 18.43 | 18.29 | 0.88% | 328,184 |
| Oct 10, 2025 | 18.34 | 18.41 | 18.19 | 18.27 | 18.13 | -0.44% | 209,013 |
| Oct 9, 2025 | 18.71 | 18.78 | 18.34 | 18.35 | 18.21 | -1.66% | 210,699 |
| Oct 8, 2025 | 18.77 | 18.77 | 18.58 | 18.66 | 18.51 | -0.27% | 132,104 |
| Oct 7, 2025 | 18.92 | 18.92 | 18.64 | 18.71 | 18.56 | -0.80% | 192,741 |
| Oct 6, 2025 | 19.14 | 19.18 | 18.84 | 18.86 | 18.71 | -1.46% | 165,781 |
| Oct 3, 2025 | 19.30 | 19.39 | 19.10 | 19.14 | 18.99 | -0.78% | 187,071 |
| Oct 2, 2025 | 18.94 | 19.34 | 18.94 | 19.29 | 19.14 | 1.69% | 342,991 |
| Oct 1, 2025 | 18.62 | 19.00 | 18.61 | 18.97 | 18.82 | 1.72% | 279,933 |
| Sep 30, 2025 | 18.75 | 18.78 | 18.63 | 18.65 | 18.50 | -0.37% | 396,270 |
| Sep 29, 2025 | 18.65 | 18.82 | 18.54 | 18.72 | 18.57 | 0.27% | 319,326 |
| Sep 26, 2025 | 18.35 | 18.73 | 18.34 | 18.67 | 18.45 | 1.52% | 339,950 |