Skip to main content

Sienna Sr Living Inc (TSX:SIA)

18.07 -0.18 (-0.99%)
Streaming Delayed Price Updated: 12:42 PM EDT, Sep 16, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 15, 2025 18.25 18.36 18.21 18.25 329,054 +0.02(+0.11%)
Sep 12, 2025 18.01 18.27 17.97 18.23 188,017 +0.22(+1.22%)
Sep 11, 2025 18.11 18.20 18.00 18.01 218,234 -0.01(-0.06%)
Sep 10, 2025 18.29 18.32 17.99 18.02 474,819 -0.26(-1.42%)
Sep 09, 2025 18.22 18.36 18.16 18.28 291,361 -0.01(-0.05%)
Sep 08, 2025 18.09 18.32 17.95 18.29 239,274 +0.28(+1.55%)
Sep 05, 2025 17.79 18.04 17.79 18.01 185,989 +0.27(+1.52%)
Sep 04, 2025 17.79 17.88 17.68 17.74 179,417 +0.02(+0.11%)
Sep 03, 2025 17.78 17.84 17.60 17.72 262,078 -0.08(-0.45%)
Sep 02, 2025 17.66 17.88 17.35 17.80 330,207 +0.03(+0.17%)
Aug 29, 2025 17.77 0 +0.02(+0.11%)
Aug 28, 2025 17.78 17.79 17.68 17.75 197,103 -0.02(-0.11%)
Aug 27, 2025 17.66 17.82 17.64 17.77 184,765 +0.12(+0.68%)
Aug 26, 2025 17.75 17.78 17.62 17.65 268,291 -0.08(-0.45%)
Aug 25, 2025 17.94 17.95 17.73 17.73 347,501 -0.20(-1.12%)
Aug 22, 2025 18.05 18.08 17.88 17.93 203,948 -0.04(-0.22%)
Aug 21, 2025 17.98 18.07 17.90 17.97 256,684 -0.04(-0.22%)
Aug 20, 2025 18.09 18.18 17.98 18.01 337,047 -0.04(-0.22%)
Aug 19, 2025 18.30 18.30 18.02 18.05 368,492 -0.21(-1.15%)
Aug 18, 2025 18.39 18.49 18.20 18.26 270,910 -0.13(-0.71%)
Aug 15, 2025 18.30 18.61 18.26 18.39 331,665 -0.07(-0.38%)
Aug 14, 2025 18.26 18.57 18.20 18.46 372,659 +0.15(+0.82%)
Aug 13, 2025 18.99 18.99 18.17 18.31 713,679 -0.64(-3.38%)
Aug 12, 2025 18.81 18.99 18.74 18.95 320,303 +0.23(+1.23%)
Aug 11, 2025 18.74 18.78 18.52 18.72 380,204 +0.09(+0.48%)
Aug 08, 2025 18.52 18.79 18.52 18.63 199,971 +0.17(+0.92%)
Aug 07, 2025 18.47 18.51 18.32 18.46 191,850 -0.01(-0.05%)
Aug 06, 2025 18.37 18.51 18.25 18.47 195,354 +0.15(+0.82%)
Aug 05, 2025 18.01 18.34 17.96 18.32 229,522 +0.40(+2.23%)
Aug 01, 2025 17.92 0 +0.02(+0.11%)
Jul 31, 2025 17.78 18.03 17.78 17.90 168,245 -0.07(-0.39%)
Jul 30, 2025 18.15 18.29 17.92 17.97 225,974 -0.25(-1.37%)
Jul 29, 2025 17.92 18.23 17.92 18.22 159,938 +0.33(+1.84%)
Jul 28, 2025 18.05 18.06 17.86 17.89 307,250 -0.15(-0.83%)
Jul 25, 2025 18.16 18.17 18.01 18.04 147,075 -0.15(-0.82%)
Jul 24, 2025 18.06 18.28 18.01 18.19 326,802 +0.14(+0.78%)
Jul 23, 2025 18.29 18.29 18.04 18.05 240,406 -0.13(-0.72%)
Jul 22, 2025 18.62 18.62 18.12 18.18 365,315 -0.42(-2.26%)
Jul 21, 2025 18.71 18.75 18.52 18.60 177,321 -0.06(-0.32%)
Jul 18, 2025 18.79 18.88 18.53 18.66 204,475 -0.05(-0.27%)
Jul 17, 2025 18.67 18.76 18.61 18.71 194,891 +0.02(+0.11%)
Jul 16, 2025 18.90 18.94 18.67 18.69 141,914 -0.14(-0.74%)
Jul 15, 2025 19.00 19.00 18.75 18.83 206,600 -0.11(-0.58%)
Jul 14, 2025 18.79 19.03 18.79 18.94 317,624 +0.14(+0.74%)
Jul 11, 2025 18.87 18.99 18.75 18.80 199,834 -0.07(-0.37%)
Jul 10, 2025 18.90 18.99 18.83 18.87 192,581 -0.02(-0.11%)
Jul 09, 2025 18.74 18.95 18.70 18.89 202,991 +0.16(+0.85%)
Jul 08, 2025 18.70 18.86 18.60 18.73 172,153 +0.06(+0.32%)
Jul 07, 2025 18.79 18.90 18.60 18.67 239,205 -0.10(-0.53%)
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%)
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.