Canada markets open in 6 hours 20 minutes

Sienna Senior Living Inc. (LWSCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
9.76-0.09 (-0.91%)
At close: 03:50PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20249.769.769.769.769.76900
Apr 29, 20249.859.859.859.859.85100
Apr 29, 20240.057 Dividend
Apr 26, 20249.499.499.499.499.43600
Apr 25, 20249.469.469.469.469.40-
Apr 24, 20249.469.469.469.469.40-
Apr 23, 20249.469.469.469.469.40-
Apr 22, 20249.469.469.469.469.40-
Apr 19, 20249.469.469.469.469.40-
Apr 18, 20249.469.469.469.469.40-
Apr 17, 20249.469.469.469.469.40-
Apr 16, 20249.469.469.469.469.40100
Apr 15, 20249.479.479.479.479.41-
Apr 12, 20249.489.489.479.479.41300
Apr 11, 20249.639.639.639.639.57-
Apr 10, 20249.639.639.639.639.57-
Apr 09, 20249.639.639.639.639.57-
Apr 08, 20249.639.639.639.639.571,000
Apr 05, 20249.829.829.829.829.76-
Apr 04, 20249.809.829.809.829.76800
Apr 03, 20249.669.669.669.669.60100
Apr 02, 20249.679.679.679.679.61-
Apr 01, 20249.629.679.609.679.612,300
Mar 28, 20249.809.809.809.809.74-
Mar 27, 20249.809.809.809.809.74100
Mar 27, 20240.057 Dividend
Mar 26, 20249.299.299.299.299.181,000
Mar 25, 20249.819.819.819.819.69-
Mar 22, 20249.819.819.819.819.69100
Mar 21, 20249.929.929.929.929.80-
Mar 20, 20249.929.929.929.929.80300
Mar 19, 20249.669.879.669.879.751,200
Mar 18, 20249.689.689.679.679.553,400
Mar 15, 20249.719.719.719.719.59-
Mar 14, 20249.719.719.719.719.591,000
Mar 13, 20249.699.699.699.699.571,000
Mar 12, 20249.689.689.689.689.56100
Mar 11, 20249.599.599.579.579.45600
Mar 08, 20249.699.699.659.659.53600
Mar 07, 20249.639.639.639.639.51-
Mar 06, 20249.639.649.639.639.511,100
Mar 05, 20249.899.899.899.899.77-
Mar 04, 20249.899.899.899.899.77200
Mar 01, 20249.809.809.809.809.68-
Feb 29, 20249.809.809.809.809.68200
Feb 28, 20249.639.639.639.639.51-
Feb 28, 20240.058 Dividend
Feb 27, 20249.639.639.639.639.46-
Feb 26, 20249.639.639.639.639.4630,800
Feb 23, 20249.559.559.559.559.381,500
Feb 22, 20249.119.119.119.118.95-
Feb 21, 20249.119.119.119.118.95100
Feb 20, 20249.049.048.978.978.81300
Feb 16, 20249.029.029.029.028.861,000
Feb 15, 20248.998.998.998.998.83500
Feb 14, 20248.818.818.818.818.65200
Feb 13, 20248.738.738.738.738.57200
Feb 12, 20248.959.048.959.048.88400
Feb 09, 20248.828.828.828.828.66-
Feb 08, 20248.828.828.828.828.66-
Feb 07, 20248.828.828.828.828.66-
Feb 06, 20248.828.828.828.828.66-
Feb 05, 20248.858.858.828.828.661,200
Feb 02, 20248.998.998.998.998.83100
Feb 01, 20248.938.938.938.938.77-
Jan 31, 20249.089.088.938.938.77500
Jan 30, 20248.998.998.998.998.83100
Jan 30, 20240.058 Dividend
Jan 29, 20249.049.049.049.048.82100
Jan 26, 20248.998.998.998.998.77-
Jan 25, 20248.998.998.998.998.77-
Jan 24, 20248.998.998.998.998.77-
Jan 23, 20248.998.998.998.998.778,000
Jan 22, 20249.019.018.998.998.77200
Jan 19, 20248.868.868.868.868.64100
Jan 18, 20248.798.798.798.798.58-
Jan 17, 20248.858.858.798.798.581,300
Jan 16, 20248.978.978.968.968.74300
Jan 12, 20249.069.069.069.068.84-
Jan 11, 20248.939.068.939.068.841,100
Jan 10, 20248.948.948.948.948.72-
Jan 09, 20248.948.948.948.948.723,900
Jan 08, 20248.858.948.858.948.721,400
Jan 05, 20248.718.718.718.718.501,000
Jan 04, 20248.648.648.648.648.43-
Jan 03, 20248.648.648.648.648.432,700
Jan 02, 20248.658.718.658.718.50700
Dec 29, 20238.648.648.648.648.43-
Dec 28, 20238.668.668.648.648.434,400
Dec 28, 20230.059 Dividend
Dec 27, 20238.568.568.568.568.2910,300
Dec 26, 20238.568.568.568.568.29-
Dec 22, 20238.568.568.568.568.2911,800
Dec 21, 20238.508.508.508.508.2422,700
Dec 20, 20238.558.558.428.428.1633,500
Dec 19, 20238.558.558.558.558.2812,200
Dec 18, 20238.418.478.418.468.2051,400
Dec 15, 20238.368.428.368.428.1650,400
Dec 14, 20238.468.468.468.468.20200
Dec 13, 20238.008.008.008.007.7549,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...