Skip to main content

Sienna Sr Living Inc (TSX:SIA)

18.77 +0.09 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 04, 2025 18.75 18.82 18.75 18.77 134,106 +0.09(+0.48%)
Jul 03, 2025 19.04 19.11 18.63 18.68 218,994 -0.26(-1.37%)
Jul 02, 2025 19.07 19.10 18.84 18.94 309,440 -0.11(-0.58%)
Jun 30, 2025 19.05 0 +0.26(+1.38%)
Jun 27, 2025 18.64 18.87 18.63 18.79 283,979 +0.12(+0.64%)
Jun 26, 2025 18.60 18.68 18.50 18.67 176,252 +0.08(+0.43%)
Jun 25, 2025 18.57 18.60 18.40 18.59 165,218 +0.04(+0.22%)
Jun 24, 2025 18.66 18.66 18.52 18.55 133,126 -0.07(-0.38%)
Jun 23, 2025 18.46 18.69 18.46 18.62 160,846 +0.12(+0.65%)
Jun 20, 2025 18.57 18.75 18.49 18.50 1,221,841 -0.02(-0.11%)
Jun 19, 2025 18.54 18.57 18.47 18.52 78,758 -0.04(-0.22%)
Jun 18, 2025 18.50 18.64 18.45 18.56 154,388 +0.04(+0.22%)
Jun 17, 2025 18.51 18.69 18.45 18.52 183,894 -0.04(-0.22%)
Jun 16, 2025 18.59 18.74 18.54 18.56 140,971 +0.08(+0.43%)
Jun 13, 2025 18.58 18.65 18.38 18.48 420,847 -0.22(-1.18%)
Jun 12, 2025 18.44 18.77 18.40 18.70 247,345 +0.26(+1.41%)
Jun 11, 2025 18.56 18.62 18.43 18.44 103,082 -0.10(-0.54%)
Jun 10, 2025 18.55 18.58 18.33 18.54 235,394 +0.07(+0.38%)
Jun 09, 2025 18.60 18.65 18.45 18.47 139,329 -0.10(-0.54%)
Jun 06, 2025 18.65 18.65 18.45 18.57 105,167 -0.08(-0.43%)
Jun 05, 2025 18.66 18.71 18.52 18.65 125,607 +0.04(+0.21%)
Jun 04, 2025 18.59 18.65 18.53 18.61 112,551 +0.03(+0.16%)
Jun 03, 2025 18.57 18.67 18.38 18.58 168,934 +0.01(+0.05%)
Jun 02, 2025 18.57 18.67 18.43 18.57 240,964 -0.05(-0.27%)
May 30, 2025 18.48 18.73 18.36 18.62 219,461 +0.11(+0.59%)
May 29, 2025 18.72 18.85 18.51 18.51 176,798 -0.10(-0.54%)
May 28, 2025 18.38 18.73 18.37 18.61 345,980 +0.17(+0.92%)
May 27, 2025 18.02 18.49 18.02 18.44 305,266 +0.46(+2.56%)
May 26, 2025 18.00 18.18 17.96 17.98 96,751 -0.02(-0.11%)
May 23, 2025 17.75 18.06 17.70 18.00 212,662 +0.20(+1.12%)
May 22, 2025 17.88 17.98 17.76 17.80 182,620 -0.10(-0.56%)
May 21, 2025 18.00 18.18 17.86 17.90 243,604 -0.17(-0.94%)
May 20, 2025 17.95 18.17 17.94 18.07 304,747 +0.14(+0.78%)
May 16, 2025 17.93 0 +0.33(+1.87%)
May 15, 2025 17.42 17.60 17.38 17.60 168,571 +0.23(+1.32%)
May 14, 2025 17.55 17.66 17.35 17.37 247,432 -0.20(-1.14%)
May 13, 2025 17.51 17.71 17.50 17.57 317,270 +0.00(+0.00%)
May 12, 2025 17.56 17.80 17.48 17.57 465,150 -0.02(-0.11%)
May 09, 2025 17.25 17.60 17.15 17.59 408,929 +0.33(+1.91%)
May 08, 2025 17.22 17.37 17.01 17.26 351,203 -0.01(-0.06%)
May 07, 2025 17.25 17.65 16.75 17.27 464,414 +0.23(+1.35%)
May 06, 2025 17.03 17.21 17.03 17.04 184,953 -0.09(-0.53%)
May 05, 2025 17.14 17.38 17.05 17.13 246,211 -0.06(-0.35%)
May 02, 2025 17.10 17.21 16.95 17.19 222,924 +0.16(+0.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.