Canada markets closed

Sienna Senior Living Inc. (SIA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.46+0.06 (+0.37%)
At close: 04:00PM EDT
Time Period:
Oct 12, 2023 - Oct 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 202416.4216.4816.2816.4616.46177,600
Oct 10, 202416.3216.4516.3216.4016.40144,300
Oct 09, 202416.2716.4816.1316.4116.41151,500
Oct 08, 202416.1516.2816.1316.2216.22114,900
Oct 07, 202416.3016.3915.9716.1616.16211,300
Oct 04, 202416.3716.5016.3116.4116.41153,100
Oct 03, 202416.4016.4516.2816.4316.43182,300
Oct 02, 202416.6216.7216.4216.4416.44188,000
Oct 01, 202416.7316.8016.6316.6916.69179,200
Sept 30, 202416.7416.8016.6216.8016.80124,800
Sept 27, 202416.9516.9516.7516.7916.79178,300
Sept 27, 20240.078 Dividend
Sept 26, 202416.9617.0016.8816.9416.86268,500
Sept 25, 202416.9416.9916.8716.9116.83120,900
Sept 24, 202416.8016.9916.7616.9516.87147,600
Sept 23, 202416.9916.9916.7016.8416.76174,100
Sept 20, 202416.7517.0016.7116.9616.88429,500
Sept 19, 202416.7416.8916.7316.8216.74183,000
Sept 18, 202416.8016.9216.7116.7416.66139,100
Sept 17, 202416.8916.9916.7516.8116.73199,200
Sept 16, 202417.0117.1216.8616.9116.83202,200
Sept 13, 202416.7617.1016.7417.0817.00330,000
Sept 12, 202416.8016.9816.7716.8416.76230,900
Sept 11, 202416.5916.7316.4916.7216.64236,400
Sept 10, 202416.4616.6616.2616.6616.58204,100
Sept 09, 202416.2016.5316.1716.4116.33292,100
Sept 06, 202416.1416.2315.9516.1616.09194,000
Sept 05, 202416.0016.2315.9916.1316.06246,600
Sept 04, 202415.6116.1115.6116.0015.93324,000
Sept 03, 202415.5015.7815.4715.7015.63335,400
Aug 30, 202415.4115.6115.4015.5215.45510,500
Aug 30, 20240.078 Dividend
Aug 29, 202415.2515.5715.2315.4515.30388,000
Aug 28, 202415.2415.2715.0715.2215.07242,300
Aug 27, 202415.2315.2915.1715.2115.06166,000
Aug 26, 202415.2715.3815.1215.2915.14162,500
Aug 23, 202415.1615.3015.1115.2515.10231,300
Aug 22, 202415.1715.1815.0415.0714.92117,600
Aug 21, 202415.0815.1815.0715.1314.98104,600
Aug 20, 202415.2115.2315.0315.0314.89172,100
Aug 19, 202415.2515.2615.1515.2115.06191,400
Aug 16, 202415.1715.2515.1515.2515.10306,000
Aug 15, 202415.2015.2815.1215.2215.07305,600
Aug 14, 202415.0215.2014.8915.1014.95483,300
Aug 13, 202414.9015.1014.8215.0214.881,069,600
Aug 12, 202415.8615.9115.4015.5315.38189,500
Aug 09, 202415.6115.8615.6115.7715.62153,100
Aug 08, 202415.4915.7815.3915.7815.63195,700
Aug 07, 202415.5115.6615.2615.4015.25164,500
Aug 06, 202415.4815.5415.2515.4815.33209,300
Aug 02, 202415.3915.6815.2915.6715.52208,900
Aug 01, 202415.5815.6415.4615.5515.40153,400
Jul 31, 202415.6115.7015.5115.5215.37205,000
Jul 31, 20240.078 Dividend
Jul 30, 202415.5315.6715.4915.6415.41141,000
Jul 29, 202415.8215.8815.5115.5115.28278,100
Jul 26, 202415.6115.9015.5915.8715.64214,300
Jul 25, 202415.3715.8115.3715.5515.32214,700
Jul 24, 202415.3515.5815.3315.3415.12214,900
Jul 23, 202415.1015.3615.0015.3215.10225,500
Jul 22, 202414.9615.0914.9315.0914.87157,700
Jul 19, 202414.9015.0114.7514.9114.69820,500
Jul 18, 202414.6214.9014.6114.9014.68162,200
Jul 17, 202414.6514.8314.5514.7214.51138,800
Jul 16, 202414.7714.7714.6614.6914.4869,200
Jul 15, 202414.5014.8014.4614.7214.51209,500
Jul 12, 202414.6614.6714.5014.5514.34134,100
Jul 11, 202414.5314.7014.5314.6114.40106,800
Jul 10, 202414.6314.6514.5114.5214.3193,700
Jul 09, 202414.5814.5814.4414.5614.35114,000
Jul 08, 202414.5514.6514.4214.6414.43168,700
Jul 05, 202414.5914.7114.3814.5114.30217,300
Jul 04, 202414.4114.5914.4114.5114.3045,300
Jul 03, 202414.3914.5514.3614.4814.27117,100
Jul 02, 202414.2714.3614.1014.3614.15149,600
Jun 28, 202414.3114.3414.1914.2514.04139,700
Jun 28, 20240.078 Dividend
Jun 27, 202414.2914.3914.2414.3314.04115,200
Jun 26, 202414.2014.4214.1314.2613.98151,400
Jun 25, 202414.3814.3814.1014.2013.92158,600
Jun 24, 202414.2114.4414.1114.4214.13252,700
Jun 21, 202414.2714.2914.0214.0913.811,917,600
Jun 20, 202414.1314.3514.1314.2914.01336,000
Jun 19, 202414.1614.2114.1014.1513.87150,300
Jun 18, 202414.1114.3614.0814.1713.89169,700
Jun 17, 202414.2414.2614.0214.0813.80311,500
Jun 14, 202414.2914.4014.2214.2814.00312,100
Jun 13, 202414.4814.4914.2414.3914.10321,600
Jun 12, 202414.5414.6814.4114.4614.17143,600
Jun 11, 202414.4914.5314.3314.3814.09247,200
Jun 10, 202414.5214.5214.3814.5214.23158,700
Jun 07, 202414.7014.7514.5114.5214.23133,200
Jun 06, 202414.7614.8914.7014.7914.50163,500
Jun 05, 202414.6514.7914.5814.7914.50204,900
Jun 04, 202414.3614.5814.3614.5814.29212,500
Jun 03, 202414.3114.3914.2414.3514.06179,700
May 31, 202414.3214.3714.1214.3614.07230,200
May 31, 20240.078 Dividend
May 30, 202414.1514.3314.1514.3313.97244,700
May 29, 202414.3214.4014.0714.0813.72259,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...