Toronto - Delayed Quote CAD

Sienna Senior Living Inc. (SIA.TO)

12.91 +0.12 (+0.94%)
At close: 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 12.79 12.99 12.75 12.91 12.91 227,721
Apr 18, 2024 12.79 12.81 12.62 12.79 12.79 257,300
Apr 17, 2024 12.94 13.02 12.78 12.80 12.80 174,100
Apr 16, 2024 13.06 13.17 12.87 12.89 12.89 359,600
Apr 15, 2024 13.14 13.19 13.03 13.07 13.07 174,900
Apr 12, 2024 13.27 13.27 13.03 13.03 13.03 231,100
Apr 11, 2024 13.34 13.36 13.20 13.30 13.30 200,600
Apr 10, 2024 13.26 13.38 13.07 13.12 13.12 246,800
Apr 9, 2024 13.17 13.50 13.17 13.47 13.47 189,800
Apr 8, 2024 13.12 13.20 13.04 13.17 13.17 162,800
Apr 5, 2024 13.01 13.15 13.00 13.14 13.14 203,800
Apr 4, 2024 13.10 13.24 12.98 13.01 13.01 163,300
Apr 3, 2024 12.89 13.16 12.89 13.07 13.07 199,400
Apr 2, 2024 13.10 13.13 12.94 12.98 12.98 291,000
Apr 1, 2024 13.45 13.46 13.06 13.10 13.10 373,600
Mar 28, 2024 13.38 13.48 13.34 13.42 13.42 387,400
Mar 27, 2024 0.08 Dividend
Mar 27, 2024 13.19 13.37 13.19 13.36 13.36 150,000
Mar 26, 2024 13.31 13.40 13.23 13.29 13.21 272,600
Mar 25, 2024 13.30 13.49 13.30 13.31 13.23 262,100
Mar 22, 2024 13.55 13.60 13.28 13.30 13.22 357,000
Mar 21, 2024 13.45 13.62 13.45 13.60 13.52 215,800
Mar 20, 2024 13.44 13.54 13.38 13.45 13.37 414,300
Mar 19, 2024 13.12 13.46 13.10 13.42 13.34 266,400
Mar 18, 2024 13.09 13.16 13.01 13.10 13.02 288,900
Mar 15, 2024 12.94 13.22 12.94 13.08 13.00 569,600
Mar 14, 2024 13.07 13.14 13.01 13.07 12.99 251,700
Mar 13, 2024 13.18 13.18 13.05 13.10 13.02 132,100
Mar 12, 2024 13.00 13.14 12.93 13.09 13.01 154,100
Mar 11, 2024 12.89 12.96 12.82 12.93 12.85 143,500
Mar 8, 2024 13.09 13.13 12.95 12.97 12.89 151,700
Mar 7, 2024 12.87 13.12 12.77 13.09 13.01 205,800
Mar 6, 2024 13.15 13.23 12.79 12.83 12.75 245,500
Mar 5, 2024 13.22 13.37 13.08 13.10 13.02 212,100
Mar 4, 2024 13.44 13.51 13.33 13.36 13.28 202,600
Mar 1, 2024 13.31 13.51 13.24 13.42 13.34 247,400
Feb 29, 2024 13.29 13.45 13.20 13.30 13.22 291,300
Feb 28, 2024 0.08 Dividend
Feb 28, 2024 13.22 13.31 13.02 13.28 13.20 311,300
Feb 27, 2024 13.11 13.33 13.10 13.31 13.15 266,500
Feb 26, 2024 12.94 13.25 12.83 13.20 13.05 318,800
Feb 23, 2024 12.96 12.96 12.84 12.94 12.79 240,400
Feb 22, 2024 12.60 12.94 12.60 12.89 12.74 479,300
Feb 21, 2024 12.39 12.62 12.36 12.60 12.45 382,300
Feb 20, 2024 12.02 12.20 12.02 12.19 12.05 147,200
Feb 16, 2024 12.02 12.17 12.01 12.16 12.02 242,700
Feb 15, 2024 12.05 12.19 12.01 12.19 12.05 232,200
Feb 14, 2024 11.90 12.03 11.85 12.02 11.88 360,900
Feb 13, 2024 12.01 12.01 11.81 11.83 11.69 300,400
Feb 12, 2024 12.07 12.18 12.07 12.08 11.94 125,700
Feb 9, 2024 12.01 12.12 11.98 12.12 11.98 156,700
Feb 8, 2024 12.00 12.07 11.93 11.99 11.85 149,800
Feb 7, 2024 12.05 12.10 12.02 12.03 11.89 131,300
Feb 6, 2024 11.99 12.09 11.99 12.05 11.91 117,000
Feb 5, 2024 12.13 12.13 11.93 11.93 11.79 232,500
Feb 2, 2024 12.14 12.19 12.05 12.15 12.01 230,600
Feb 1, 2024 12.13 12.19 12.00 12.17 12.03 274,900
Jan 31, 2024 12.05 12.22 12.00 12.04 11.90 345,400
Jan 30, 2024 0.08 Dividend
Jan 30, 2024 12.00 12.12 11.99 12.11 11.97 233,900
Jan 29, 2024 12.10 12.16 11.98 12.13 11.91 168,500
Jan 26, 2024 12.08 12.17 12.05 12.15 11.93 161,300
Jan 25, 2024 12.10 12.11 12.00 12.04 11.82 182,500
Jan 24, 2024 12.25 12.34 12.08 12.08 11.86 197,800
Jan 23, 2024 12.19 12.28 12.15 12.27 12.05 327,200
Jan 22, 2024 12.20 12.21 11.97 12.18 11.96 256,100
Jan 19, 2024 11.81 12.20 11.78 12.19 11.97 525,000
Jan 18, 2024 11.87 11.90 11.75 11.84 11.63 192,400
Jan 17, 2024 11.95 12.00 11.77 11.81 11.60 631,000
Jan 16, 2024 12.15 12.20 11.97 12.05 11.83 299,000
Jan 15, 2024 12.16 12.21 12.10 12.21 11.99 136,700
Jan 12, 2024 12.12 12.18 11.97 12.09 11.87 255,600
Jan 11, 2024 11.95 12.15 11.95 12.07 11.85 296,400
Jan 10, 2024 11.88 12.03 11.87 12.01 11.79 133,300
Jan 9, 2024 11.86 11.93 11.83 11.89 11.68 164,600
Jan 8, 2024 11.77 11.95 11.74 11.94 11.72 169,800
Jan 5, 2024 11.61 11.77 11.57 11.75 11.54 171,800
Jan 4, 2024 11.53 11.65 11.50 11.63 11.42 184,900
Jan 3, 2024 11.54 11.59 11.45 11.56 11.35 177,600
Jan 2, 2024 11.45 11.73 11.45 11.62 11.41 290,300
Dec 29, 2023 11.46 11.50 11.41 11.49 11.28 109,300
Dec 28, 2023 0.08 Dividend
Dec 28, 2023 11.42 11.49 11.41 11.44 11.23 188,300
Dec 27, 2023 11.46 11.51 11.44 11.49 11.21 195,800
Dec 22, 2023 11.34 11.45 11.32 11.44 11.16 210,500
Dec 21, 2023 11.29 11.35 11.23 11.34 11.06 147,800
Dec 20, 2023 11.32 11.40 11.23 11.25 10.97 196,000
Dec 19, 2023 11.36 11.42 11.32 11.38 11.10 198,800
Dec 18, 2023 11.30 11.39 11.15 11.36 11.08 220,700
Dec 15, 2023 11.32 11.32 11.16 11.28 11.00 321,200
Dec 14, 2023 11.28 11.48 11.28 11.29 11.01 253,000
Dec 13, 2023 10.84 11.25 10.77 11.25 10.97 369,500
Dec 12, 2023 10.88 10.88 10.75 10.80 10.53 135,300
Dec 11, 2023 10.88 10.92 10.82 10.85 10.58 142,100
Dec 8, 2023 10.93 11.00 10.84 10.85 10.58 144,200
Dec 7, 2023 11.03 11.08 10.91 10.94 10.67 214,500
Dec 6, 2023 10.93 11.08 10.93 11.03 10.76 207,500
Dec 5, 2023 10.95 11.00 10.87 10.89 10.62 144,300
Dec 4, 2023 10.88 10.96 10.86 10.94 10.67 226,700
Dec 1, 2023 10.68 10.93 10.67 10.91 10.64 175,900
Nov 30, 2023 10.67 10.72 10.63 10.68 10.42 238,500
Nov 29, 2023 0.08 Dividend
Nov 29, 2023 10.85 10.86 10.62 10.64 10.38 137,100
Nov 28, 2023 10.90 10.91 10.78 10.83 10.49 234,200
Nov 27, 2023 10.86 10.97 10.86 10.95 10.60 123,200
Nov 24, 2023 10.87 10.96 10.83 10.87 10.52 126,000
Nov 23, 2023 10.79 10.89 10.79 10.82 10.48 141,600
Nov 22, 2023 10.63 10.78 10.63 10.75 10.41 116,900
Nov 21, 2023 10.99 10.99 10.69 10.70 10.36 226,700
Nov 20, 2023 10.82 10.96 10.77 10.92 10.57 378,600
Nov 17, 2023 10.81 10.95 10.78 10.95 10.60 266,400
Nov 16, 2023 10.83 10.83 10.71 10.77 10.43 150,900
Nov 15, 2023 10.88 10.97 10.81 10.82 10.48 230,900
Nov 14, 2023 10.56 10.83 10.56 10.83 10.49 300,800
Nov 13, 2023 10.59 10.63 10.46 10.54 10.21 198,000
Nov 10, 2023 10.66 10.66 10.26 10.55 10.22 380,900
Nov 9, 2023 10.67 10.70 10.46 10.49 10.16 150,600
Nov 8, 2023 10.65 10.76 10.56 10.57 10.23 159,300
Nov 7, 2023 10.71 10.77 10.57 10.59 10.25 214,600
Nov 6, 2023 10.85 10.91 10.69 10.79 10.45 282,800
Nov 3, 2023 10.61 10.85 10.61 10.81 10.47 344,500
Nov 2, 2023 10.30 10.60 10.30 10.60 10.26 312,700
Nov 1, 2023 10.06 10.30 10.05 10.26 9.93 232,300
Oct 31, 2023 10.00 10.15 9.87 10.03 9.71 377,900
Oct 30, 2023 0.08 Dividend
Oct 30, 2023 10.01 10.15 9.97 10.01 9.69 277,900
Oct 27, 2023 10.06 10.12 10.02 10.03 9.64 281,600
Oct 26, 2023 10.12 10.24 10.01 10.05 9.66 418,300
Oct 25, 2023 10.35 10.36 10.12 10.16 9.76 247,600
Oct 24, 2023 10.39 10.42 10.31 10.37 9.96 163,200
Oct 23, 2023 10.34 10.43 10.19 10.38 9.97 161,500
Oct 20, 2023 10.38 10.44 10.33 10.33 9.92 224,500
Oct 19, 2023 10.45 10.55 10.38 10.38 9.97 213,500
Oct 18, 2023 10.60 10.60 10.42 10.43 10.02 206,700
Oct 17, 2023 10.62 10.72 10.50 10.62 10.20 177,200
Oct 16, 2023 10.51 10.70 10.47 10.66 10.24 186,600
Oct 13, 2023 10.45 10.49 10.38 10.42 10.01 152,400
Oct 12, 2023 10.60 10.61 10.38 10.42 10.01 186,400
Oct 11, 2023 10.64 10.73 10.51 10.61 10.19 264,700
Oct 10, 2023 10.52 10.68 10.52 10.63 10.21 149,100
Oct 6, 2023 10.50 10.55 10.29 10.52 10.11 164,300
Oct 5, 2023 10.47 10.56 10.44 10.53 10.12 138,700
Oct 4, 2023 10.35 10.50 10.34 10.44 10.03 240,800
Oct 3, 2023 10.30 10.41 10.22 10.31 9.91 268,700
Oct 2, 2023 10.70 10.70 10.29 10.38 9.97 543,900
Sep 29, 2023 10.96 10.98 10.68 10.69 10.27 294,000
Sep 28, 2023 0.08 Dividend
Sep 28, 2023 10.66 10.85 10.65 10.84 10.41 292,800
Sep 27, 2023 10.85 10.86 10.67 10.71 10.21 434,700
Sep 26, 2023 11.12 11.13 10.77 10.77 10.27 365,700
Sep 25, 2023 11.12 11.17 11.06 11.08 10.57 178,000
Sep 22, 2023 11.07 11.24 11.07 11.12 10.61 126,900
Sep 21, 2023 11.26 11.32 11.06 11.08 10.57 325,700
Sep 20, 2023 11.28 11.37 11.24 11.30 10.78 144,200
Sep 19, 2023 11.36 11.39 11.24 11.24 10.72 139,100
Sep 18, 2023 11.31 11.36 11.19 11.32 10.80 226,500
Sep 15, 2023 11.35 11.45 11.30 11.31 10.79 342,600
Sep 14, 2023 11.13 11.40 11.09 11.37 10.84 308,800
Sep 13, 2023 11.23 11.39 11.04 11.05 10.54 338,300
Sep 12, 2023 11.30 11.30 11.10 11.13 10.62 322,600
Sep 11, 2023 11.44 11.49 11.27 11.29 10.77 252,400
Sep 8, 2023 11.50 11.51 11.42 11.42 10.89 135,000
Sep 7, 2023 11.48 11.61 11.44 11.48 10.95 140,200
Sep 6, 2023 11.70 11.70 11.48 11.48 10.95 244,900
Sep 5, 2023 11.86 11.92 11.69 11.71 11.17 147,000
Sep 1, 2023 11.77 11.92 11.77 11.87 11.32 146,500
Aug 31, 2023 11.80 11.86 11.73 11.74 11.20 298,400
Aug 30, 2023 0.08 Dividend
Aug 30, 2023 11.78 11.89 11.78 11.81 11.26 169,800
Aug 29, 2023 11.79 11.89 11.74 11.86 11.24 243,600
Aug 28, 2023 11.74 11.87 11.74 11.81 11.19 142,100
Aug 25, 2023 11.67 11.79 11.65 11.76 11.14 228,300
Aug 24, 2023 11.68 11.73 11.60 11.65 11.04 125,000
Aug 23, 2023 11.56 11.71 11.56 11.66 11.05 142,000
Aug 22, 2023 11.62 11.65 11.50 11.54 10.93 154,200
Aug 21, 2023 11.78 11.82 11.59 11.61 11.00 177,900
Aug 18, 2023 11.70 11.89 11.58 11.81 11.19 222,900
Aug 17, 2023 12.00 12.00 11.66 11.70 11.09 313,400
Aug 16, 2023 11.85 12.07 11.84 11.95 11.32 201,300
Aug 15, 2023 12.03 12.12 11.84 11.85 11.23 459,400
Aug 14, 2023 11.86 12.11 11.81 12.02 11.39 380,600
Aug 11, 2023 11.73 11.86 11.51 11.86 11.24 395,500
Aug 10, 2023 11.50 11.54 11.40 11.47 10.87 139,200
Aug 9, 2023 11.46 11.51 11.33 11.42 10.82 180,100
Aug 8, 2023 11.36 11.44 11.36 11.43 10.83 239,700
Aug 4, 2023 11.29 11.40 11.23 11.35 10.75 123,000
Aug 3, 2023 11.31 11.36 11.23 11.24 10.65 220,600
Aug 2, 2023 11.43 11.43 11.27 11.32 10.73 217,600
Aug 1, 2023 11.36 11.49 11.34 11.43 10.83 218,800
Jul 31, 2023 11.50 11.58 11.48 11.48 10.88 210,500
Jul 28, 2023 0.08 Dividend
Jul 28, 2023 11.55 11.55 11.40 11.50 10.90 166,400
Jul 27, 2023 11.81 11.81 11.53 11.54 10.86 240,900
Jul 26, 2023 11.77 11.82 11.70 11.78 11.09 168,800
Jul 25, 2023 11.76 11.80 11.70 11.80 11.10 133,900
Jul 24, 2023 11.81 11.83 11.72 11.77 11.08 155,900
Jul 21, 2023 11.66 11.81 11.61 11.80 11.10 145,100
Jul 20, 2023 11.76 11.76 11.61 11.65 10.96 109,100
Jul 19, 2023 11.70 11.77 11.65 11.74 11.05 150,100
Jul 18, 2023 11.79 11.81 11.66 11.67 10.98 183,300
Jul 17, 2023 11.75 11.88 11.69 11.78 11.09 223,000
Jul 14, 2023 11.44 11.79 11.44 11.75 11.06 223,100
Jul 13, 2023 11.52 11.55 11.43 11.48 10.80 181,300
Jul 12, 2023 11.40 11.51 11.34 11.49 10.81 175,200
Jul 11, 2023 11.20 11.36 11.19 11.32 10.65 108,700
Jul 10, 2023 11.19 11.25 11.15 11.17 10.51 137,600
Jul 7, 2023 11.11 11.32 11.10 11.20 10.54 146,300
Jul 6, 2023 11.22 11.36 11.09 11.13 10.47 338,400
Jul 5, 2023 11.49 11.49 11.27 11.29 10.62 195,200
Jul 4, 2023 11.50 11.57 11.41 11.41 10.74 188,200
Jun 30, 2023 11.40 11.53 11.32 11.52 10.84 192,900
Jun 29, 2023 0.08 Dividend
Jun 29, 2023 11.38 11.38 11.26 11.35 10.68 103,800
Jun 28, 2023 11.30 11.43 11.25 11.43 10.68 125,700
Jun 27, 2023 11.20 11.33 11.20 11.33 10.59 93,100
Jun 26, 2023 11.11 11.22 11.08 11.20 10.47 98,300
Jun 23, 2023 11.21 11.24 11.09 11.09 10.37 117,100
Jun 22, 2023 11.39 11.43 11.20 11.21 10.48 176,800
Jun 21, 2023 11.41 11.47 11.23 11.45 10.70 225,400
Jun 20, 2023 11.46 11.46 11.38 11.41 10.66 96,900
Jun 19, 2023 11.50 11.57 11.46 11.48 10.73 71,900
Jun 16, 2023 11.56 11.72 11.50 11.50 10.75 306,300
Jun 15, 2023 11.50 11.53 11.40 11.52 10.77 88,500
Jun 14, 2023 11.48 11.55 11.43 11.54 10.79 162,300
Jun 13, 2023 11.48 11.54 11.41 11.48 10.73 89,800
Jun 12, 2023 11.43 11.49 11.38 11.44 10.69 113,500
Jun 9, 2023 11.56 11.58 11.44 11.46 10.71 134,800
Jun 8, 2023 11.65 11.65 11.50 11.58 10.82 153,900
Jun 7, 2023 11.62 11.71 11.55 11.62 10.86 175,900
Jun 6, 2023 11.55 11.61 11.50 11.59 10.83 146,300
Jun 5, 2023 11.57 11.63 11.52 11.57 10.81 138,800
Jun 2, 2023 11.31 11.53 11.23 11.53 10.78 288,500
Jun 1, 2023 11.19 11.37 11.15 11.22 10.49 125,100
May 31, 2023 11.12 11.23 11.05 11.15 10.42 328,300
May 30, 2023 0.08 Dividend
May 30, 2023 11.27 11.31 11.16 11.16 10.43 134,800
May 29, 2023 11.35 11.40 11.25 11.31 10.50 239,300
May 26, 2023 11.35 11.39 11.27 11.33 10.52 125,300
May 25, 2023 11.21 11.36 11.17 11.28 10.47 163,400
May 24, 2023 11.47 11.48 11.21 11.24 10.43 189,200
May 23, 2023 11.54 11.62 11.42 11.42 10.60 163,000
May 19, 2023 11.59 11.60 11.48 11.52 10.69 120,000
May 18, 2023 11.49 11.55 11.42 11.54 10.71 131,200
May 17, 2023 11.48 11.57 11.37 11.48 10.66 212,600
May 16, 2023 11.65 11.65 11.46 11.47 10.65 155,200
May 15, 2023 11.74 11.78 11.57 11.64 10.80 211,500
May 12, 2023 11.52 11.97 11.40 11.76 10.92 761,200
May 11, 2023 11.18 11.25 11.08 11.25 10.44 209,600
May 10, 2023 11.10 11.18 11.02 11.16 10.36 165,200
May 9, 2023 11.05 11.10 11.01 11.09 10.29 169,000
May 8, 2023 11.02 11.14 11.02 11.05 10.26 140,200
May 5, 2023 10.80 11.00 10.79 11.00 10.21 135,600
May 4, 2023 10.93 10.93 10.70 10.77 10.00 155,200
May 3, 2023 10.83 11.00 10.80 10.92 10.14 145,300
May 2, 2023 10.85 10.86 10.76 10.78 10.01 159,200
May 1, 2023 10.89 10.95 10.82 10.86 10.08 178,700
Apr 28, 2023 10.92 10.94 10.86 10.90 10.12 386,700
Apr 27, 2023 0.08 Dividend
Apr 27, 2023 10.91 10.97 10.87 10.96 10.17 163,600
Apr 26, 2023 11.02 11.06 10.88 10.89 10.04 191,200
Apr 25, 2023 11.00 11.08 10.95 11.02 10.16 138,400
Apr 24, 2023 11.01 11.07 10.97 11.02 10.16 110,600
Apr 21, 2023 11.00 11.03 10.90 11.01 10.15 123,300
Apr 20, 2023 10.90 11.07 10.90 11.01 10.15 267,700
Apr 19, 2023 10.95 10.98 10.84 10.98 10.12 147,600

Related Tickers

EXE.TO Extendicare Inc.
7.26
+0.28%
 
DR.TO Medical Facilities Corporation
11.03
-0.36%
 
WELL.TO WELL Health Technologies Corp.
3.5200
0.00%
 
AIDX.TO Healwell AI Inc.
1.5100
-5.63%
 
CRRX.TO CareRx Corporation
2.2500
+2.27%
 
BKD Brookdale Senior Living Inc.
6.48
-0.61%
 
DNTL.TO dentalcorp Holdings Ltd.
6.56
+2.98%
 
HCSG Healthcare Services Group, Inc.
11.94
+2.05%
 
SNDA Sonida Senior Living, Inc.
29.42
-0.64%
 
WHTCF WELL Health Technologies Corp.
2.5800
+1.57%