Canada markets closed

Sienna Senior Living Inc. (SIA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
15.87+0.32 (+2.06%)
At close: 04:00PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202415.6115.9015.5915.8715.87214,300
Jul 25, 202415.3715.8115.3715.5515.55214,700
Jul 24, 202415.3515.5815.3315.3415.34214,900
Jul 23, 202415.1015.3615.0015.3215.32225,500
Jul 22, 202414.9615.0914.9315.0915.09157,700
Jul 19, 202414.9015.0114.7514.9114.91820,500
Jul 18, 202414.6214.9014.6114.9014.90162,200
Jul 17, 202414.6514.8314.5514.7214.72138,800
Jul 16, 202414.7714.7714.6614.6914.6969,200
Jul 15, 202414.5014.8014.4614.7214.72209,500
Jul 12, 202414.6614.6714.5014.5514.55134,100
Jul 11, 202414.5314.7014.5314.6114.61106,800
Jul 10, 202414.6314.6514.5114.5214.5293,700
Jul 09, 202414.5814.5814.4414.5614.56114,000
Jul 08, 202414.5514.6514.4214.6414.64168,700
Jul 05, 202414.5914.7114.3814.5114.51217,300
Jul 04, 202414.4114.5914.4114.5114.5145,300
Jul 03, 202414.3914.5514.3614.4814.48117,100
Jul 02, 202414.2714.3614.1014.3614.36149,600
Jun 28, 202414.3114.3414.1914.2514.25139,700
Jun 28, 20240.078 Dividend
Jun 27, 202414.2914.3914.2414.3314.25115,200
Jun 26, 202414.2014.4214.1314.2614.18151,400
Jun 25, 202414.3814.3814.1014.2014.12158,600
Jun 24, 202414.2114.4414.1114.4214.34252,700
Jun 21, 202414.2714.2914.0214.0914.011,917,600
Jun 20, 202414.1314.3514.1314.2914.21336,000
Jun 19, 202414.1614.2114.1014.1514.07150,300
Jun 18, 202414.1114.3614.0814.1714.09169,700
Jun 17, 202414.2414.2614.0214.0814.00311,500
Jun 14, 202414.2914.4014.2214.2814.20312,100
Jun 13, 202414.4814.4914.2414.3914.31321,600
Jun 12, 202414.5414.6814.4114.4614.38143,600
Jun 11, 202414.4914.5314.3314.3814.30247,200
Jun 10, 202414.5214.5214.3814.5214.44158,700
Jun 07, 202414.7014.7514.5114.5214.44133,200
Jun 06, 202414.7614.8914.7014.7914.71163,500
Jun 05, 202414.6514.7914.5814.7914.71204,900
Jun 04, 202414.3614.5814.3614.5814.50212,500
Jun 03, 202414.3114.3914.2414.3514.27179,700
May 31, 202414.3214.3714.1214.3614.28230,200
May 31, 20240.078 Dividend
May 30, 202414.1514.3314.1514.3314.17244,700
May 29, 202414.3214.4014.0714.0813.93259,900
May 28, 202414.5014.5714.2714.3014.14218,800
May 27, 202414.7414.7914.5314.6014.44105,900
May 24, 202414.6314.6814.5614.6714.51283,900
May 23, 202414.9014.9114.5614.5714.41186,100
May 22, 202414.9515.0014.8714.8814.72146,600
May 21, 202414.7115.0614.7114.8914.73248,900
May 17, 202414.6715.0014.6614.9414.78243,300
May 16, 202414.8614.8714.5514.6114.45890,500
May 15, 202414.8515.0014.7214.8214.66182,900
May 14, 202414.9015.0614.8014.8214.66211,300
May 13, 202415.1415.3014.7214.8514.69394,500
May 10, 202414.2515.2714.2515.1414.98916,900
May 09, 202414.0714.2014.0014.1413.99149,200
May 08, 202413.9714.1513.8914.1514.00267,300
May 07, 202414.0514.1813.9914.0013.85165,300
May 06, 202414.0914.1813.8814.1614.01272,400
May 03, 202413.9514.1813.9414.0913.94357,400
May 02, 202413.5813.9013.5313.8813.73471,000
May 01, 202413.3713.5813.3213.5013.35185,700
Apr 30, 202413.3413.5813.3413.4013.25391,800
Apr 29, 202413.3013.4813.2713.4113.26221,200
Apr 29, 20240.078 Dividend
Apr 26, 202413.1313.3213.0213.2413.02193,200
Apr 25, 202413.0413.1413.0113.1112.89142,100
Apr 24, 202413.2413.2413.1013.1112.89117,400
Apr 23, 202413.1413.2813.0913.2012.98163,200
Apr 22, 202413.0013.1712.9213.1312.91186,100
Apr 19, 202412.7912.9912.7512.9112.69228,200
Apr 18, 202412.7912.8112.6212.7912.58257,300
Apr 17, 202412.9413.0212.7812.8012.59174,100
Apr 16, 202413.0613.1712.8712.8912.67359,600
Apr 15, 202413.1413.1913.0313.0712.85174,900
Apr 12, 202413.2713.2713.0313.0312.81231,100
Apr 11, 202413.3413.3613.2013.3013.08200,600
Apr 10, 202413.2613.3813.0713.1212.90246,800
Apr 09, 202413.1713.5013.1713.4713.25189,800
Apr 08, 202413.1213.2013.0413.1712.95162,800
Apr 05, 202413.0113.1513.0013.1412.92203,800
Apr 04, 202413.1013.2412.9813.0112.79163,300
Apr 03, 202412.8913.1612.8913.0712.85199,400
Apr 02, 202413.1013.1312.9412.9812.76291,000
Apr 01, 202413.4513.4613.0613.1012.88373,600
Mar 28, 202413.3813.4813.3413.4213.20387,400
Mar 27, 202413.1913.3713.1913.3613.14150,000
Mar 27, 20240.078 Dividend
Mar 26, 202413.3113.4013.2313.2912.99272,600
Mar 25, 202413.3013.4913.3013.3113.01262,100
Mar 22, 202413.5513.6013.2813.3013.00357,000
Mar 21, 202413.4513.6213.4513.6013.29215,800
Mar 20, 202413.4413.5413.3813.4513.15414,300
Mar 19, 202413.1213.4613.1013.4213.12266,400
Mar 18, 202413.0913.1613.0113.1012.81288,900
Mar 15, 202412.9413.2212.9413.0812.79569,600
Mar 14, 202413.0713.1413.0113.0712.78251,700
Mar 13, 202413.1813.1813.0513.1012.81132,100
Mar 12, 202413.0013.1412.9313.0912.80154,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...