Canada Markets open in 4 hrs 36 mins

Sienna Senior Living Inc. (SIA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
14.08-0.20 (-1.40%)
At close: 04:00PM EDT
Time Period:
Jun 18, 2023 - Jun 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2024------
Jun 17, 202414.2414.2614.0214.0814.08311,500
Jun 14, 202414.2914.4014.2214.2814.28312,100
Jun 13, 202414.4814.4914.2414.3914.39321,600
Jun 12, 202414.5414.6814.4114.4614.46143,600
Jun 11, 202414.4914.5314.3314.3814.38247,200
Jun 10, 202414.5214.5214.3814.5214.52158,700
Jun 07, 202414.7014.7514.5114.5214.52133,200
Jun 06, 202414.7614.8914.7014.7914.79163,500
Jun 05, 202414.6514.7914.5814.7914.79204,900
Jun 04, 202414.3614.5814.3614.5814.58212,500
Jun 03, 202414.3114.3914.2414.3514.35179,700
May 31, 202414.3214.3714.1214.3614.36230,200
May 30, 202414.1514.3314.1514.3314.33244,700
May 29, 202414.3214.4014.0714.0814.08259,900
May 28, 202414.5014.5714.2714.3014.30218,800
May 27, 202414.7414.7914.5314.6014.60105,900
May 24, 202414.6314.6814.5614.6714.67283,900
May 23, 202414.9014.9114.5614.5714.57186,100
May 22, 202414.9515.0014.8714.8814.88146,600
May 21, 202414.7115.0614.7114.8914.89248,900
May 17, 202414.6715.0014.6614.9414.94243,300
May 16, 202414.8614.8714.5514.6114.61890,500
May 15, 202414.8515.0014.7214.8214.82182,900
May 14, 202414.9015.0614.8014.8214.82211,300
May 13, 202415.1415.3014.7214.8514.85394,500
May 10, 202414.2515.2714.2515.1415.14916,900
May 09, 202414.0714.2014.0014.1414.14149,200
May 08, 202413.9714.1513.8914.1514.15267,300
May 07, 202414.0514.1813.9914.0014.00165,300
May 06, 202414.0914.1813.8814.1614.16272,400
May 03, 202413.9514.1813.9414.0914.09357,400
May 02, 202413.5813.9013.5313.8813.88471,000
May 01, 202413.3713.5813.3213.5013.50185,700
Apr 30, 202413.3413.5813.3413.4013.40391,800
Apr 29, 202413.3013.4813.2713.4113.41221,200
Apr 26, 202413.1313.3213.0213.2413.24193,200
Apr 25, 202413.0413.1413.0113.1113.11142,100
Apr 24, 202413.2413.2413.1013.1113.11117,400
Apr 23, 202413.1413.2813.0913.2013.20163,200
Apr 22, 202413.0013.1712.9213.1313.13186,100
Apr 19, 202412.7912.9912.7512.9112.91228,200
Apr 18, 202412.7912.8112.6212.7912.79257,300
Apr 17, 202412.9413.0212.7812.8012.80174,100
Apr 16, 202413.0613.1712.8712.8912.89359,600
Apr 15, 202413.1413.1913.0313.0713.07174,900
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 26, 202413.3113.4013.2313.2913.29272,600
Mar 25, 202413.3013.4913.3013.3113.31262,100
Mar 22, 202413.5513.6013.2813.3013.30357,000
Mar 21, 202413.4513.6213.4513.6013.60215,800
Mar 20, 202413.4413.5413.3813.4513.45414,300
Mar 19, 202413.1213.4613.1013.4213.42266,400
Mar 18, 202413.0913.1613.0113.1013.10288,900
Mar 15, 202412.9413.2212.9413.0813.08569,600
Mar 14, 202413.0713.1413.0113.0713.07251,700
Mar 13, 202413.1813.1813.0513.1013.10132,100
Mar 12, 202413.0013.1412.9313.0913.09154,100
Mar 11, 202412.8912.9612.8212.9312.93143,500
Mar 08, 202413.0913.1312.9512.9712.97151,700
Mar 07, 202412.8713.1212.7713.0913.09205,800
Mar 06, 202413.1513.2312.7912.8312.83245,500
Mar 05, 202413.2213.3713.0813.1013.10212,100
Mar 04, 202413.4413.5113.3313.3613.36202,600
Mar 01, 202413.3113.5113.2413.4213.42247,400
Feb 29, 202413.2913.4513.2013.3013.30291,300
Feb 28, 202413.2213.3113.0213.2813.28311,300
Feb 27, 202413.1113.3313.1013.3113.31266,500
Feb 26, 202412.9413.2512.8313.2013.20318,800
Feb 23, 202412.9612.9612.8412.9412.94240,400
Feb 22, 202412.6012.9412.6012.8912.89479,300
Feb 21, 202412.3912.6212.3612.6012.60382,300
Feb 20, 202412.0212.2012.0212.1912.19147,200
Feb 16, 202412.0212.1712.0112.1612.16242,700
Feb 15, 202412.0512.1912.0112.1912.19232,200
Feb 14, 202411.9012.0311.8512.0212.02360,900
Feb 13, 202412.0112.0111.8111.8311.83300,400
Feb 12, 202412.0712.1812.0712.0812.08125,700
Feb 09, 202412.0112.1211.9812.1212.12156,700
Feb 08, 202412.0012.0711.9311.9911.99149,800
Feb 07, 202412.0512.1012.0212.0312.03131,300
Feb 06, 202411.9912.0911.9912.0512.05117,000
Feb 05, 202412.1312.1311.9311.9311.93232,500
Feb 02, 202412.1412.1912.0512.1512.15230,600
Feb 01, 202412.1312.1912.0012.1712.17274,900
Jan 31, 202412.0512.2212.0012.0412.04345,400
Jan 30, 202412.0012.1211.9912.1112.11233,900
Jan 29, 202412.1012.1611.9812.1312.13168,500
Jan 26, 202412.0812.1712.0512.1512.15161,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...