Skip to main content

Sienna Sr Living Inc (TSX: SIA )

13.42 +0.06 (+0.45%)
Streaming Delayed Price Updated: 2:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 9.540 9.720 9.120 9.550 1,439,823 -0.29(-2.95%)
May 28, 2020 10.33 10.33 9.680 9.840 1,240,207 -0.72(-6.82%)
May 27, 2020 10.74 11.10 10.33 10.56 905,035 -0.56(-5.04%)
May 26, 2020 11.47 11.52 11.10 11.12 601,791 -0.08(-0.71%)
May 25, 2020 10.98 11.34 10.95 11.20 314,453 +0.30(+2.75%)
May 22, 2020 11.04 11.04 10.69 10.90 485,583 -0.09(-0.82%)
May 21, 2020 11.00 11.17 10.84 10.99 358,129 -0.04(-0.36%)
May 20, 2020 11.10 11.26 10.99 11.03 442,662 +0.06(+0.55%)
May 19, 2020 10.86 11.40 10.76 10.97 439,336 +0.38(+3.59%)
May 15, 2020 10.59 10.59 10.59 0 +0.17(+1.63%)
May 14, 2020 10.27 10.67 9.860 10.42 713,964 -0.25(-2.34%)
May 13, 2020 11.01 11.02 10.48 10.67 702,328 -0.49(-4.39%)
May 12, 2020 11.86 11.86 11.11 11.16 400,611 -0.67(-5.66%)
May 11, 2020 11.92 11.93 11.49 11.83 468,197 -0.12(-1.00%)
May 08, 2020 12.24 12.24 11.91 11.95 514,433 -0.20(-1.65%)
May 07, 2020 12.25 12.37 12.02 12.15 305,576 -0.01(-0.08%)
May 06, 2020 12.43 12.45 12.08 12.16 237,919 -0.14(-1.14%)
May 05, 2020 12.32 12.78 12.28 12.30 391,688 +0.05(+0.41%)
May 04, 2020 12.55 12.60 11.99 12.25 498,872 -0.53(-4.15%)
May 01, 2020 12.95 13.06 12.59 12.78 308,838 -0.47(-3.55%)
Apr 30, 2020 13.48 13.48 12.88 13.25 602,500 -0.32(-2.36%)
Apr 29, 2020 13.60 13.97 13.34 13.57 838,505 +0.62(+4.79%)
Apr 28, 2020 12.69 13.20 12.48 12.95 569,187 +0.28(+2.21%)
Apr 27, 2020 11.71 12.68 11.71 12.67 662,310 +0.95(+8.11%)
Apr 24, 2020 11.63 11.86 11.40 11.72 1,665,682 +0.07(+0.60%)
Apr 23, 2020 11.77 12.30 11.49 11.65 641,443 -0.15(-1.27%)
Apr 22, 2020 12.07 12.10 11.70 11.80 606,128 -0.16(-1.34%)
Apr 21, 2020 12.21 12.41 11.93 11.96 312,255 -0.70(-5.53%)
Apr 20, 2020 12.04 12.70 11.53 12.66 446,505 +0.43(+3.52%)
Apr 17, 2020 12.00 12.35 11.98 12.23 545,587 +0.51(+4.35%)
Apr 16, 2020 11.79 12.18 11.50 11.72 488,227 -0.13(-1.10%)
Apr 15, 2020 11.99 12.00 11.62 11.85 381,545 -0.38(-3.11%)
Apr 14, 2020 12.35 12.64 11.96 12.23 325,973 -0.14(-1.13%)
Apr 13, 2020 12.71 12.71 12.01 12.37 285,027 -0.44(-3.43%)
Apr 09, 2020 12.81 12.81 12.81 0 +0.40(+3.22%)
Apr 08, 2020 12.11 12.72 11.85 12.41 387,407 +0.24(+1.97%)
Apr 07, 2020 11.40 12.39 11.40 12.17 428,550 +1.07(+9.64%)
Apr 06, 2020 10.70 11.24 10.65 11.10 390,060 +0.64(+6.12%)
Apr 03, 2020 11.39 11.39 10.40 10.46 287,200 -0.67(-6.02%)
Apr 02, 2020 11.72 11.72 11.00 11.13 413,404 -0.67(-5.68%)
Apr 01, 2020 11.78 11.98 11.23 11.80 190,998 -0.44(-3.59%)
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%)
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.