Canada markets closed

Sienna Senior Living Inc. (SIA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
13.03-0.27 (-2.03%)
At close: 04:00PM EDT
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202413.2713.2713.0313.0313.03231,100
Apr 11, 202413.3413.3613.2013.3013.30200,600
Apr 10, 202413.2613.3813.0713.1213.12246,800
Apr 09, 202413.1713.5013.1713.4713.47189,800
Apr 08, 202413.1213.2013.0413.1713.17162,800
Apr 05, 202413.0113.1513.0013.1413.14203,800
Apr 04, 202413.1013.2412.9813.0113.01163,300
Apr 03, 202412.8913.1612.8913.0713.07199,400
Apr 02, 202413.1013.1312.9412.9812.98291,000
Apr 01, 202413.4513.4613.0613.1013.10373,600
Mar 28, 202413.3813.4813.3413.4213.42387,400
Mar 27, 202413.1913.3713.1913.3613.36150,000
Mar 27, 20240.078 Dividend
Mar 26, 202413.3113.4013.2313.2913.21272,600
Mar 25, 202413.3013.4913.3013.3113.23262,100
Mar 22, 202413.5513.6013.2813.3013.22357,000
Mar 21, 202413.4513.6213.4513.6013.52215,800
Mar 20, 202413.4413.5413.3813.4513.37414,300
Mar 19, 202413.1213.4613.1013.4213.34266,400
Mar 18, 202413.0913.1613.0113.1013.02288,900
Mar 15, 202412.9413.2212.9413.0813.00569,600
Mar 14, 202413.0713.1413.0113.0712.99251,700
Mar 13, 202413.1813.1813.0513.1013.02132,100
Mar 12, 202413.0013.1412.9313.0913.01154,100
Mar 11, 202412.8912.9612.8212.9312.85143,500
Mar 08, 202413.0913.1312.9512.9712.89151,700
Mar 07, 202412.8713.1212.7713.0913.01205,800
Mar 06, 202413.1513.2312.7912.8312.75245,500
Mar 05, 202413.2213.3713.0813.1013.02212,100
Mar 04, 202413.4413.5113.3313.3613.28202,600
Mar 01, 202413.3113.5113.2413.4213.34247,400
Feb 29, 202413.2913.4513.2013.3013.22291,300
Feb 28, 202413.2213.3113.0213.2813.20311,300
Feb 28, 20240.078 Dividend
Feb 27, 202413.1113.3313.1013.3113.15266,500
Feb 26, 202412.9413.2512.8313.2013.05318,800
Feb 23, 202412.9612.9612.8412.9412.79240,400
Feb 22, 202412.6012.9412.6012.8912.74479,300
Feb 21, 202412.3912.6212.3612.6012.45382,300
Feb 20, 202412.0212.2012.0212.1912.05147,200
Feb 16, 202412.0212.1712.0112.1612.02242,700
Feb 15, 202412.0512.1912.0112.1912.05232,200
Feb 14, 202411.9012.0311.8512.0211.88360,900
Feb 13, 202412.0112.0111.8111.8311.69300,400
Feb 12, 202412.0712.1812.0712.0811.94125,700
Feb 09, 202412.0112.1211.9812.1211.98156,700
Feb 08, 202412.0012.0711.9311.9911.85149,800
Feb 07, 202412.0512.1012.0212.0311.89131,300
Feb 06, 202411.9912.0911.9912.0511.91117,000
Feb 05, 202412.1312.1311.9311.9311.79232,500
Feb 02, 202412.1412.1912.0512.1512.01230,600
Feb 01, 202412.1312.1912.0012.1712.03274,900
Jan 31, 202412.0512.2212.0012.0411.90345,400
Jan 30, 202412.0012.1211.9912.1111.97233,900
Jan 30, 20240.078 Dividend
Jan 29, 202412.1012.1611.9812.1311.91168,500
Jan 26, 202412.0812.1712.0512.1511.93161,300
Jan 25, 202412.1012.1112.0012.0411.82182,500
Jan 24, 202412.2512.3412.0812.0811.86197,800
Jan 23, 202412.1912.2812.1512.2712.05327,200
Jan 22, 202412.2012.2111.9712.1811.96256,100
Jan 19, 202411.8112.2011.7812.1911.97525,000
Jan 18, 202411.8711.9011.7511.8411.63192,400
Jan 17, 202411.9512.0011.7711.8111.60631,000
Jan 16, 202412.1512.2011.9712.0511.83299,000
Jan 15, 202412.1612.2112.1012.2111.99136,700
Jan 12, 202412.1212.1811.9712.0911.87255,600
Jan 11, 202411.9512.1511.9512.0711.85296,400
Jan 10, 202411.8812.0311.8712.0111.79133,300
Jan 09, 202411.8611.9311.8311.8911.68164,600
Jan 08, 202411.7711.9511.7411.9411.72169,800
Jan 05, 202411.6111.7711.5711.7511.54171,800
Jan 04, 202411.5311.6511.5011.6311.42184,900
Jan 03, 202411.5411.5911.4511.5611.35177,600
Jan 02, 202411.4511.7311.4511.6211.41290,300
Dec 29, 202311.4611.5011.4111.4911.28109,300
Dec 28, 202311.4211.4911.4111.4411.23188,300
Dec 28, 20230.078 Dividend
Dec 27, 202311.4611.5111.4411.4911.21195,800
Dec 22, 202311.3411.4511.3211.4411.16210,500
Dec 21, 202311.2911.3511.2311.3411.06147,800
Dec 20, 202311.3211.4011.2311.2510.97196,000
Dec 19, 202311.3611.4211.3211.3811.10198,800
Dec 18, 202311.3011.3911.1511.3611.08220,700
Dec 15, 202311.3211.3211.1611.2811.00321,200
Dec 14, 202311.2811.4811.2811.2911.01253,000
Dec 13, 202310.8411.2510.7711.2510.97369,500
Dec 12, 202310.8810.8810.7510.8010.53135,300
Dec 11, 202310.8810.9210.8210.8510.58142,100
Dec 08, 202310.9311.0010.8410.8510.58144,200
Dec 07, 202311.0311.0810.9110.9410.67214,500
Dec 06, 202310.9311.0810.9311.0310.76207,500
Dec 05, 202310.9511.0010.8710.8910.62144,300
Dec 04, 202310.8810.9610.8610.9410.67226,700
Dec 01, 202310.6810.9310.6710.9110.64175,900
Nov 30, 202310.6710.7210.6310.6810.42238,500
Nov 29, 202310.8510.8610.6210.6410.38137,100
Nov 29, 20230.078 Dividend
Nov 28, 202310.9010.9110.7810.8310.49234,200
Nov 27, 202310.8610.9710.8610.9510.60123,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...