Sienna Senior Living Inc. (TSX:SIA)
Canada · Delayed Price · Currency is CAD 20.72
+0.14 (0.68%)
Nov 9, 2026, 4:00 PM EST
Sienna Senior Living Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 20.61 | 20.92 | 20.57 | 20.72 | 20.72 | 0.68% | 370,933 |
| Nov 6, 2026 | 20.49 | 20.83 | 20.49 | 20.58 | 20.58 | 0.64% | 372,976 |
| Nov 5, 2026 | 20.55 | 20.78 | 20.37 | 20.45 | 20.45 | 0.20% | 477,901 |
| Nov 4, 2026 | 20.33 | 20.60 | 20.22 | 20.41 | 20.41 | 0.89% | 463,410 |
| Nov 3, 2026 | 19.56 | 20.25 | 19.54 | 20.23 | 20.23 | 3.16% | 431,670 |
| Nov 2, 2026 | 19.47 | 19.89 | 19.47 | 19.61 | 19.61 | -0.31% | 327,720 |
| Oct 30, 2026 | 19.81 | 19.93 | 19.60 | 19.67 | 19.67 | -0.87% | 440,840 |
| Oct 29, 2026 | 20.00 | 20.14 | 19.71 | 19.92 | 19.84 | 0.30% | 335,354 |
| Oct 28, 2026 | 20.20 | 20.24 | 19.83 | 19.86 | 19.78 | -1.88% | 432,375 |
| Oct 27, 2026 | 20.44 | 20.55 | 20.20 | 20.24 | 20.16 | -1.17% | 497,529 |
| Oct 26, 2026 | 20.54 | 20.62 | 20.20 | 20.48 | 20.40 | -0.24% | 353,940 |
| Oct 23, 2026 | 20.38 | 20.58 | 20.35 | 20.53 | 20.45 | -0.10% | 366,041 |
| Oct 22, 2026 | 20.06 | 20.55 | 19.95 | 20.55 | 20.47 | 2.49% | 396,287 |
| Oct 21, 2026 | 20.07 | 20.17 | 19.88 | 20.05 | 19.97 | -0.40% | 274,760 |
| Oct 20, 2026 | 19.58 | 20.19 | 19.51 | 20.13 | 20.05 | 3.02% | 398,880 |
| Oct 19, 2026 | 19.65 | 19.68 | 19.33 | 19.54 | 19.46 | -0.96% | 362,047 |
| Oct 16, 2026 | 19.73 | 19.86 | 19.52 | 19.73 | 19.65 | 0.05% | 340,167 |
| Oct 15, 2026 | 19.48 | 20.03 | 19.41 | 19.72 | 19.64 | 1.86% | 405,221 |
| Oct 14, 2026 | 19.29 | 19.40 | 19.17 | 19.36 | 19.28 | 0.21% | 227,602 |
| Oct 13, 2026 | 19.15 | 19.47 | 19.10 | 19.32 | 19.24 | 0.16% | 308,089 |
| Oct 9, 2026 | 19.36 | 19.44 | 19.12 | 19.29 | 19.21 | -0.36% | 472,426 |
| Oct 8, 2026 | 19.22 | 19.62 | 19.19 | 19.36 | 19.28 | 0.16% | 716,486 |
| Oct 7, 2026 | 19.40 | 19.66 | 19.24 | 19.33 | 19.25 | -0.51% | 534,459 |
| Oct 6, 2026 | 19.50 | 19.68 | 19.35 | 19.43 | 19.35 | -0.66% | 590,853 |
| Oct 5, 2026 | 20.01 | 20.23 | 19.31 | 19.56 | 19.48 | -2.20% | 736,747 |
| Oct 2, 2026 | 20.17 | 20.38 | 19.87 | 20.00 | 19.92 | 0.40% | 313,337 |
| Oct 1, 2026 | 20.04 | 20.11 | 19.80 | 19.92 | 19.84 | -1.04% | 311,205 |
| Sep 30, 2026 | 20.21 | 20.24 | 19.78 | 20.13 | 20.05 | -0.30% | 280,708 |
| Sep 29, 2026 | 20.43 | 20.50 | 20.14 | 20.19 | 20.11 | -1.14% | 433,971 |
| Sep 28, 2026 | 20.37 | 20.63 | 20.36 | 20.50 | 20.34 | 0.39% | 358,464 |
| Sep 25, 2026 | 20.21 | 20.47 | 20.14 | 20.42 | 20.26 | 0.99% | 211,011 |
| Sep 24, 2026 | 20.60 | 20.62 | 20.20 | 20.22 | 20.06 | -2.27% | 400,011 |
| Sep 23, 2026 | 20.47 | 20.78 | 20.40 | 20.69 | 20.53 | 1.32% | 384,223 |
| Sep 22, 2026 | 20.47 | 20.51 | 20.29 | 20.42 | 20.26 | 0.29% | 181,951 |
| Sep 21, 2026 | 20.32 | 20.44 | 20.03 | 20.36 | 20.20 | 0.25% | 291,130 |
| Sep 18, 2026 | 20.13 | 20.50 | 19.90 | 20.31 | 20.15 | 0.99% | 2,523,892 |
| Sep 17, 2026 | 20.00 | 20.49 | 20.00 | 20.11 | 19.96 | 1.36% | 501,609 |
| Sep 16, 2026 | 19.89 | 20.05 | 19.73 | 19.84 | 19.69 | -0.10% | 214,354 |
| Sep 15, 2026 | 19.89 | 19.95 | 19.54 | 19.86 | 19.71 | -0.50% | 403,915 |
| Sep 14, 2026 | 19.87 | 20.03 | 19.77 | 19.96 | 19.81 | 0.76% | 308,734 |
| Sep 11, 2026 | 20.01 | 20.01 | 19.76 | 19.81 | 19.66 | -0.45% | 432,080 |
| Sep 10, 2026 | 20.09 | 20.20 | 19.88 | 19.90 | 19.75 | -1.04% | 297,080 |
| Sep 9, 2026 | 20.20 | 20.20 | 20.01 | 20.11 | 19.96 | -0.89% | 413,461 |
| Sep 8, 2026 | 20.52 | 20.53 | 20.20 | 20.29 | 20.13 | -1.74% | 657,519 |
| Sep 4, 2026 | 20.51 | 20.69 | 20.50 | 20.65 | 20.49 | 0.05% | 177,672 |
| Sep 3, 2026 | 20.50 | 20.67 | 20.32 | 20.64 | 20.48 | 0.63% | 339,009 |
| Sep 2, 2026 | 20.31 | 20.62 | 20.28 | 20.51 | 20.35 | 0.84% | 291,599 |
| Sep 1, 2026 | 20.70 | 20.86 | 20.20 | 20.34 | 20.18 | -2.40% | 444,282 |
| Aug 31, 2026 | 21.00 | 21.01 | 20.67 | 20.84 | 20.68 | -0.44% | 732,507 |
| Aug 28, 2026 | 21.40 | 21.40 | 20.94 | 21.01 | 20.77 | -1.50% | 402,406 |