Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sienna Sr Living Inc (TSX: SIA )

14.67 +0.10 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 17.29 17.45 17.23 17.36 95,541 +0.08(+0.46%)
Oct 29, 2015 17.17 17.35 17.07 17.28 105,245 +0.04(+0.23%)
Oct 28, 2015 17.08 17.36 17.06 17.24 84,627 +0.07(+0.41%)
Oct 27, 2015 17.30 17.39 17.14 17.17 83,868 -0.14(-0.81%)
Oct 26, 2015 17.53 17.60 17.29 17.31 118,909 -0.25(-1.42%)
Oct 23, 2015 17.55 17.56 17.32 17.56 91,414 +0.04(+0.23%)
Oct 22, 2015 17.54 17.54 17.11 17.52 313,627 +0.02(+0.11%)
Oct 21, 2015 17.30 17.53 17.14 17.50 118,299 +0.15(+0.86%)
Oct 20, 2015 17.48 17.48 17.28 17.35 151,302 -0.06(-0.34%)
Oct 19, 2015 17.00 17.47 16.98 17.41 176,579 +0.34(+1.99%)
Oct 16, 2015 16.88 17.09 16.63 17.07 207,977 +0.17(+1.01%)
Oct 15, 2015 16.92 16.96 16.77 16.90 92,861 -0.02(-0.12%)
Oct 14, 2015 16.88 16.97 16.80 16.92 87,321 +0.04(+0.24%)
Oct 13, 2015 16.86 17.06 16.80 16.88 104,409 +0.01(+0.06%)
Oct 09, 2015 16.87 16.87 16.87 0 -0.01(-0.06%)
Oct 08, 2015 16.92 16.97 16.74 16.88 103,993 -0.04(-0.24%)
Oct 07, 2015 17.03 17.03 16.72 16.92 158,221 +0.10(+0.59%)
Oct 06, 2015 16.89 17.04 16.77 16.82 115,969 -0.12(-0.71%)
Oct 05, 2015 16.90 17.08 16.78 16.94 139,109 +0.07(+0.41%)
Oct 02, 2015 16.73 16.98 16.71 16.87 115,720 +0.00(+0.00%)
Oct 01, 2015 16.77 16.95 16.72 16.87 85,593 +0.04(+0.24%)
Sep 30, 2015 16.66 16.94 16.63 16.83 113,346 +0.17(+1.02%)
Sep 29, 2015 16.68 16.83 16.58 16.66 91,521 +0.06(+0.36%)
Sep 28, 2015 16.75 16.76 16.51 16.60 108,270 -0.26(-1.54%)
Sep 25, 2015 17.04 17.08 16.78 16.86 84,520 -0.12(-0.71%)
Sep 24, 2015 17.25 17.45 16.94 16.98 79,397 -0.33(-1.91%)
Sep 23, 2015 17.20 17.55 17.11 17.31 95,309 +0.06(+0.35%)
Sep 22, 2015 16.92 17.26 16.89 17.25 86,985 +0.24(+1.41%)
Sep 21, 2015 17.04 17.17 16.96 17.01 143,484 +0.05(+0.29%)
Sep 18, 2015 16.90 17.12 16.90 16.96 149,777 +0.08(+0.47%)
Sep 17, 2015 16.91 17.00 16.83 16.88 99,686 +0.01(+0.06%)
Sep 16, 2015 16.82 17.05 16.77 16.87 83,551 +0.11(+0.66%)
Sep 15, 2015 16.50 16.81 16.42 16.76 45,889 +0.24(+1.45%)
Sep 14, 2015 16.65 16.70 16.42 16.52 34,631 -0.05(-0.30%)
Sep 11, 2015 16.63 16.78 16.45 16.57 56,672 -0.06(-0.36%)
Sep 10, 2015 16.73 16.82 16.55 16.63 39,048 -0.09(-0.54%)
Sep 09, 2015 16.83 17.00 16.66 16.72 93,224 +0.02(+0.12%)
Sep 08, 2015 16.36 16.84 16.32 16.70 100,779 +0.30(+1.83%)
Sep 04, 2015 16.40 16.40 16.40 0 -0.18(-1.09%)
Sep 03, 2015 16.20 16.69 16.20 16.58 149,701 +0.40(+2.47%)
Sep 02, 2015 15.70 16.49 15.67 16.18 164,387 +0.50(+3.19%)
Sep 01, 2015 15.61 15.80 15.59 15.68 77,427 -0.19(-1.20%)
Aug 31, 2015 15.85 15.89 15.73 15.87 45,859 +0.01(+0.06%)
Aug 28, 2015 15.68 15.94 15.68 15.86 69,027 +0.09(+0.57%)
Aug 27, 2015 15.30 15.98 15.30 15.77 76,540 +0.42(+2.74%)
Aug 26, 2015 15.62 15.64 15.22 15.35 129,645 -0.08(-0.52%)
Aug 25, 2015 15.23 15.50 15.14 15.43 97,109 +0.58(+3.91%)
Aug 24, 2015 14.85 15.26 14.50 14.85 158,387 -0.45(-2.94%)
Aug 21, 2015 15.42 15.20 15.30 107,342 -0.07(-0.46%)
Aug 20, 2015 15.62 15.62 15.31 15.37 82,205 -0.27(-1.73%)
Aug 19, 2015 15.68 15.70 15.48 15.64 71,761 -0.03(-0.19%)
Aug 18, 2015 15.80 15.93 15.62 15.67 27,488 -0.13(-0.82%)
Aug 17, 2015 15.68 16.00 15.58 15.80 48,411 +0.05(+0.32%)
Aug 14, 2015 15.91 15.91 15.69 15.75 32,178 -0.12(-0.76%)
Aug 13, 2015 15.65 16.04 15.63 15.87 73,378 +0.28(+1.80%)
Aug 12, 2015 15.22 15.66 15.17 15.59 76,871 +0.33(+2.16%)
Aug 11, 2015 15.23 15.29 15.07 15.26 80,184 -0.01(-0.07%)
Aug 10, 2015 15.32 15.32 15.25 15.27 61,965 +0.07(+0.46%)
Aug 07, 2015 15.29 15.29 15.14 15.20 61,802 -0.05(-0.33%)
Aug 06, 2015 15.24 15.39 15.17 15.25 63,685 +0.07(+0.46%)
Aug 05, 2015 15.58 15.60 15.18 15.18 57,580 -0.34(-2.19%)
Aug 04, 2015 15.46 15.52 15.40 15.52 67,244 +0.03(+0.19%)
Jul 31, 2015 15.49 15.49 15.49 0 +0.00(+0.00%)
Jul 30, 2015 15.61 15.61 15.36 15.49 56,565 -0.03(-0.19%)
Jul 29, 2015 15.40 15.64 15.40 15.52 66,577 -0.01(-0.06%)
Jul 28, 2015 15.29 15.59 15.25 15.53 82,489 +0.26(+1.70%)
Jul 27, 2015 15.37 15.39 15.22 15.27 127,529 -0.15(-0.97%)
Jul 24, 2015 15.66 15.70 15.40 15.42 112,253 -0.32(-2.03%)
Jul 23, 2015 15.87 15.90 15.72 15.74 47,079 -0.04(-0.25%)
Jul 22, 2015 15.89 15.89 15.71 15.78 64,893 -0.19(-1.19%)
Jul 21, 2015 16.16 16.16 15.87 15.97 80,981 -0.19(-1.18%)
Jul 20, 2015 16.18 16.21 15.96 16.16 42,563 +0.02(+0.12%)
Jul 17, 2015 16.10 16.22 15.97 16.14 37,388 +0.06(+0.37%)
Jul 16, 2015 15.93 16.15 15.92 16.08 262,269 +0.14(+0.88%)
Jul 15, 2015 16.08 16.25 15.86 15.94 92,262 -0.13(-0.81%)
Jul 14, 2015 15.50 16.09 15.50 16.07 169,802 +0.59(+3.81%)
Jul 13, 2015 15.25 15.50 15.25 15.48 55,587 +0.20(+1.31%)
Jul 10, 2015 15.19 15.31 15.04 15.28 55,756 +0.15(+0.99%)
Jul 09, 2015 15.07 15.40 15.07 15.13 37,403 +0.02(+0.13%)
Jul 08, 2015 15.17 15.17 14.99 15.11 63,664 -0.09(-0.59%)
Jul 07, 2015 15.32 15.32 15.17 15.20 40,802 -0.14(-0.91%)
Jul 06, 2015 15.32 15.40 15.21 15.34 28,125 -0.04(-0.26%)
Jul 03, 2015 15.35 15.48 15.27 15.38 20,474 +0.04(+0.26%)
Jul 02, 2015 15.60 15.60 15.29 15.34 47,127 -0.11(-0.71%)
Jun 30, 2015 15.45 15.45 15.45 0 +0.16(+1.05%)
Jun 29, 2015 15.55 15.58 15.26 15.29 69,859 -0.30(-1.92%)
Jun 26, 2015 15.52 15.73 15.51 15.59 36,209 +0.00(+0.00%)
Jun 25, 2015 15.57 15.66 15.53 15.59 85,523 -0.05(-0.32%)
Jun 24, 2015 15.58 15.70 15.58 15.64 44,103 -0.03(-0.19%)
Jun 23, 2015 15.50 15.69 15.46 15.67 34,779 +0.15(+0.97%)
Jun 22, 2015 15.55 15.66 15.46 15.52 33,093 +0.00(+0.00%)
Jun 19, 2015 15.65 15.65 15.46 15.52 27,656 -0.11(-0.70%)
Jun 18, 2015 15.22 15.67 15.22 15.63 64,355 +0.50(+3.30%)
Jun 17, 2015 15.17 15.28 15.13 15.13 58,535 -0.05(-0.33%)
Jun 16, 2015 15.35 15.35 15.12 15.18 56,313 -0.10(-0.65%)
Jun 15, 2015 15.33 15.47 15.20 15.28 50,613 -0.04(-0.26%)
Jun 12, 2015 15.19 15.35 15.18 15.32 37,380 +0.14(+0.92%)
Jun 11, 2015 15.03 15.41 15.03 15.18 68,814 +0.03(+0.20%)
Jun 10, 2015 14.91 15.25 14.91 15.15 23,914 +0.16(+1.07%)
Jun 09, 2015 14.95 15.11 14.55 14.99 120,214 -0.11(-0.73%)
Jun 08, 2015 15.23 15.26 15.00 15.10 70,248 -0.12(-0.79%)
Jun 05, 2015 15.60 15.60 15.19 15.22 54,676 -0.34(-2.19%)
Jun 04, 2015 15.50 15.76 15.45 15.56 38,973 +0.11(+0.71%)
Jun 03, 2015 15.39 15.60 15.32 15.45 86,987 +0.09(+0.59%)
Jun 02, 2015 15.47 15.61 15.35 15.36 134,872 -0.01(-0.07%)
Jun 01, 2015 15.48 15.48 15.26 15.37 127,393 -0.14(-0.90%)
May 29, 2015 15.58 15.60 15.41 15.51 60,985 -0.03(-0.19%)
May 28, 2015 15.58 15.77 15.41 15.54 90,535 -0.08(-0.51%)
May 27, 2015 15.80 15.80 15.56 15.62 87,215 -0.04(-0.26%)
May 26, 2015 15.66 15.85 15.64 15.66 71,033 +0.06(+0.38%)
May 25, 2015 15.64 15.77 15.56 15.60 22,132 +0.18(+1.17%)
May 22, 2015 15.73 15.73 15.39 15.42 44,548 -0.19(-1.22%)
May 21, 2015 15.65 15.69 15.57 15.61 38,423 -0.01(-0.06%)
May 20, 2015 15.50 15.78 15.50 15.62 85,407 +0.10(+0.64%)
May 19, 2015 15.20 15.60 15.20 15.52 47,855 +0.35(+2.31%)
May 15, 2015 15.17 15.17 15.17 0 +0.07(+0.46%)
May 14, 2015 15.11 15.32 15.10 15.10 64,927 -0.10(-0.66%)
May 13, 2015 15.22 15.26 15.02 15.20 58,964 +0.01(+0.07%)
May 12, 2015 15.47 15.57 15.18 15.19 104,779 -0.33(-2.13%)
May 11, 2015 15.35 15.58 15.23 15.52 111,199 +0.21(+1.37%)
May 08, 2015 15.22 15.35 15.08 15.31 37,432 +0.28(+1.86%)
May 07, 2015 14.66 15.22 14.52 15.03 112,244 +0.20(+1.35%)
May 06, 2015 15.36 15.36 14.76 14.83 164,029 -0.59(-3.83%)
May 05, 2015 15.70 15.70 15.38 15.42 81,754 -0.19(-1.22%)
May 04, 2015 15.51 15.68 15.51 15.61 25,050 -0.09(-0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.