Skip to main content

Sienna Sr Living Inc (TSX: SIA )

13.42 +0.06 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 11.45 12.30 11.45 12.24 320,496 +0.68(+5.88%)
Mar 30, 2020 11.99 11.99 10.88 11.56 386,505 -0.38(-3.18%)
Mar 27, 2020 11.25 12.18 10.92 11.94 350,802 +0.51(+4.46%)
Mar 26, 2020 12.10 12.96 11.32 11.43 622,654 -0.53(-4.43%)
Mar 25, 2020 10.23 12.49 10.23 11.96 495,541 +1.84(+18.18%)
Mar 24, 2020 9.750 10.75 9.750 10.12 391,601 +0.75(+8.00%)
Mar 23, 2020 10.16 10.43 9.250 9.370 535,872 -1.23(-11.60%)
Mar 20, 2020 11.00 11.52 10.55 10.60 588,018 +0.00(+0.00%)
Mar 19, 2020 9.510 10.86 9.250 10.60 447,319 +0.79(+8.05%)
Mar 18, 2020 11.18 11.19 9.000 9.810 739,856 -1.77(-15.28%)
Mar 17, 2020 12.25 12.25 11.00 11.58 670,470 -0.20(-1.70%)
Mar 16, 2020 12.57 12.57 11.58 11.78 555,970 -1.55(-11.63%)
Mar 13, 2020 13.03 13.33 12.10 13.33 702,768 +0.81(+6.47%)
Mar 12, 2020 14.25 14.25 12.48 12.52 816,421 -2.26(-15.29%)
Mar 11, 2020 15.80 15.83 14.76 14.78 688,183 -1.28(-7.97%)
Mar 10, 2020 16.23 16.44 15.54 16.06 432,511 +0.45(+2.88%)
Mar 09, 2020 16.87 16.91 15.53 15.61 715,852 -1.72(-9.92%)
Mar 06, 2020 17.40 17.47 17.20 17.33 218,747 -0.34(-1.92%)
Mar 05, 2020 17.60 17.71 17.50 17.67 207,406 -0.06(-0.34%)
Mar 04, 2020 17.82 17.85 17.52 17.73 211,073 +0.11(+0.62%)
Mar 03, 2020 17.60 17.73 17.35 17.62 416,660 +0.22(+1.26%)
Mar 02, 2020 17.03 17.46 17.01 17.40 423,054 +0.29(+1.69%)
Feb 28, 2020 17.11 17.15 16.58 17.11 551,731 -0.40(-2.28%)
Feb 27, 2020 17.50 17.62 17.13 17.51 248,455 -0.25(-1.41%)
Feb 26, 2020 18.00 18.05 17.75 17.76 366,153 -0.25(-1.39%)
Feb 25, 2020 18.14 18.24 18.00 18.01 357,222 -0.06(-0.33%)
Feb 24, 2020 18.14 18.20 18.05 18.07 300,725 -0.29(-1.58%)
Feb 21, 2020 18.15 18.47 18.05 18.36 573,260 +0.25(+1.38%)
Feb 20, 2020 19.39 19.39 18.10 18.11 1,163,652 -1.50(-7.65%)
Feb 19, 2020 19.59 19.72 19.48 19.61 107,313 -0.03(-0.15%)
Feb 18, 2020 19.41 19.67 19.40 19.64 215,400 +0.21(+1.08%)
Feb 14, 2020 19.43 19.43 19.43 0 +0.25(+1.30%)
Feb 13, 2020 19.16 19.21 19.05 19.18 176,864 -0.06(-0.31%)
Feb 12, 2020 19.31 19.32 19.07 19.24 315,768 -0.09(-0.47%)
Feb 11, 2020 19.18 19.37 19.18 19.33 106,745 +0.20(+1.05%)
Feb 10, 2020 19.25 19.29 19.06 19.13 214,136 -0.16(-0.83%)
Feb 07, 2020 19.43 19.50 19.16 19.29 143,444 -0.11(-0.57%)
Feb 06, 2020 19.43 19.50 19.30 19.40 101,366 +0.04(+0.21%)
Feb 05, 2020 19.15 19.47 19.15 19.36 210,757 +0.29(+1.52%)
Feb 04, 2020 19.16 19.23 19.04 19.07 116,739 +0.01(+0.05%)
Feb 03, 2020 18.85 19.08 18.79 19.06 138,326 +0.24(+1.28%)
Jan 31, 2020 18.95 19.01 18.78 18.82 97,504 -0.16(-0.84%)
Jan 30, 2020 19.21 19.28 18.94 18.98 191,990 -0.32(-1.66%)
Jan 29, 2020 19.34 19.41 19.26 19.30 96,589 +0.03(+0.16%)
Jan 28, 2020 19.16 19.32 19.11 19.27 121,943 +0.11(+0.57%)
Jan 27, 2020 19.18 19.22 19.00 19.16 151,596 -0.05(-0.26%)
Jan 24, 2020 19.33 19.39 19.20 19.21 111,497 -0.12(-0.62%)
Jan 23, 2020 19.27 19.38 19.21 19.33 123,904 +0.05(+0.26%)
Jan 22, 2020 19.46 19.57 19.27 19.28 200,649 -0.15(-0.77%)
Jan 21, 2020 19.16 19.43 19.12 19.43 131,357 +0.29(+1.52%)
Jan 20, 2020 19.25 19.25 19.13 19.14 103,350 +0.04(+0.21%)
Jan 17, 2020 19.10 19.26 19.02 19.10 147,414 +0.01(+0.05%)
Jan 16, 2020 18.93 19.18 18.85 19.09 205,546 +0.25(+1.33%)
Jan 15, 2020 18.78 18.91 18.72 18.84 162,934 +0.02(+0.11%)
Jan 14, 2020 18.68 18.83 18.66 18.82 144,534 +0.18(+0.97%)
Jan 13, 2020 18.41 18.67 18.34 18.64 117,644 +0.24(+1.30%)
Jan 10, 2020 18.27 18.49 18.27 18.40 115,988 +0.16(+0.88%)
Jan 09, 2020 18.21 18.27 18.16 18.24 193,056 +0.03(+0.16%)
Jan 08, 2020 18.26 18.34 18.20 18.21 106,628 -0.02(-0.11%)
Jan 07, 2020 18.30 18.30 18.19 18.23 89,732 -0.08(-0.44%)
Jan 06, 2020 18.21 18.33 18.09 18.31 114,311 +0.10(+0.55%)
Jan 03, 2020 18.03 18.34 18.00 18.21 152,208 +0.15(+0.83%)
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.