Advertisement
U.S. markets closed

Sienna Senior Living Inc. (SIA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
17.00+0.24 (+1.43%)
At close: 04:00PM EST
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 07, 202416.7617.0516.7617.0017.00180,300
Nov 06, 202416.8117.0316.7316.7616.76236,700
Nov 05, 202416.9416.9516.6516.8716.87185,800
Nov 04, 202417.0217.2316.9617.0017.00201,000
Nov 01, 202417.3117.3117.0117.0617.06133,700
Oct 31, 202417.2717.3917.1317.2217.22252,700
Oct 31, 20240.078 Dividend
Oct 30, 202417.2617.4117.2417.3417.26101,500
Oct 29, 202417.4317.4317.1417.2617.18113,100
Oct 28, 202417.3517.6017.3517.4917.41174,300
Oct 25, 202417.2817.3517.1317.3417.26112,900
Oct 24, 202417.2817.3617.1817.2817.20175,100
Oct 23, 202417.2017.4017.2017.2617.18138,400
Oct 22, 202417.1517.2517.0617.2517.17228,100
Oct 21, 202417.2817.3617.0617.1617.08288,900
Oct 18, 202417.2017.3317.0517.3217.24171,900
Oct 17, 202417.0817.2817.0617.2617.18169,200
Oct 16, 202416.9117.1816.8417.0817.00353,600
Oct 15, 202416.5016.9216.4016.8816.80418,000
Oct 11, 202416.4216.4816.2816.4616.39177,600
Oct 10, 202416.3216.4516.3216.4016.33144,300
Oct 09, 202416.2716.4816.1316.4116.34151,500
Oct 08, 202416.1516.2816.1316.2216.15114,900
Oct 07, 202416.3016.3915.9716.1616.09211,300
Oct 04, 202416.3716.5016.3116.4116.34153,100
Oct 03, 202416.4016.4516.2816.4316.36182,300
Oct 02, 202416.6216.7216.4216.4416.37188,000
Oct 01, 202416.7316.8016.6316.6916.61179,200
Sep 30, 202416.7416.8016.6216.8016.72124,800
Sep 27, 202416.9516.9516.7516.7916.71178,300
Sep 27, 20240.078 Dividend
Sep 26, 202416.9617.0016.8816.9416.79268,500
Sep 25, 202416.9416.9916.8716.9116.76120,900
Sep 24, 202416.8016.9916.7616.9516.80147,600
Sep 23, 202416.9916.9916.7016.8416.69174,100
Sep 20, 202416.7517.0016.7116.9616.81429,500
Sep 19, 202416.7416.8916.7316.8216.67183,000
Sep 18, 202416.8016.9216.7116.7416.59139,100
Sep 17, 202416.8916.9916.7516.8116.66199,200
Sep 16, 202417.0117.1216.8616.9116.76202,200
Sep 13, 202416.7617.1016.7417.0816.92330,000
Sep 12, 202416.8016.9816.7716.8416.69230,900
Sep 11, 202416.5916.7316.4916.7216.57236,400
Sep 10, 202416.4616.6616.2616.6616.51204,100
Sep 09, 202416.2016.5316.1716.4116.26292,100
Sep 06, 202416.1416.2315.9516.1616.01194,000
Sep 05, 202416.0016.2315.9916.1315.98246,600
Sep 04, 202415.6116.1115.6116.0015.85324,000
Sep 03, 202415.5015.7815.4715.7015.56335,400
Aug 30, 202415.4115.6115.4015.5215.38510,500
Aug 30, 20240.078 Dividend
Aug 29, 202415.2515.5715.2315.4515.23388,000
Aug 28, 202415.2415.2715.0715.2215.01242,300
Aug 27, 202415.2315.2915.1715.2115.00166,000
Aug 26, 202415.2715.3815.1215.2915.07162,500
Aug 23, 202415.1615.3015.1115.2515.04231,300
Aug 22, 202415.1715.1815.0415.0714.86117,600
Aug 21, 202415.0815.1815.0715.1314.92104,600
Aug 20, 202415.2115.2315.0315.0314.82172,100
Aug 19, 202415.2515.2615.1515.2115.00191,400
Aug 16, 202415.1715.2515.1515.2515.04306,000
Aug 15, 202415.2015.2815.1215.2215.01305,600
Aug 14, 202415.0215.2014.8915.1014.89483,300
Aug 13, 202414.9015.1014.8215.0214.811,069,600
Aug 12, 202415.8615.9115.4015.5315.31189,500
Aug 09, 202415.6115.8615.6115.7715.55153,100
Aug 08, 202415.4915.7815.3915.7815.56195,700
Aug 07, 202415.5115.6615.2615.4015.18164,500
Aug 06, 202415.4815.5415.2515.4815.26209,300
Aug 02, 202415.3915.6815.2915.6715.45208,900
Aug 01, 202415.5815.6415.4615.5515.33153,400
Jul 31, 202415.6115.7015.5115.5215.30205,000
Jul 31, 20240.078 Dividend
Jul 30, 202415.5315.6715.4915.6415.34141,000
Jul 29, 202415.8215.8815.5115.5115.22278,100
Jul 26, 202415.6115.9015.5915.8715.57214,300
Jul 25, 202415.3715.8115.3715.5515.25214,700
Jul 24, 202415.3515.5815.3315.3415.05214,900
Jul 23, 202415.1015.3615.0015.3215.03225,500
Jul 22, 202414.9615.0914.9315.0914.80157,700
Jul 19, 202414.9015.0114.7514.9114.63820,500
Jul 18, 202414.6214.9014.6114.9014.62162,200
Jul 17, 202414.6514.8314.5514.7214.44138,800
Jul 16, 202414.7714.7714.6614.6914.4169,200
Jul 15, 202414.5014.8014.4614.7214.44209,500
Jul 12, 202414.6614.6714.5014.5514.27134,100
Jul 11, 202414.5314.7014.5314.6114.33106,800
Jul 10, 202414.6314.6514.5114.5214.2493,700
Jul 09, 202414.5814.5814.4414.5614.28114,000
Jul 08, 202414.5514.6514.4214.6414.36168,700
Jul 05, 202414.5914.7114.3814.5114.23217,300
Jul 04, 202414.4114.5914.4114.5114.2345,300
Jul 03, 202414.3914.5514.3614.4814.20117,100
Jul 02, 202414.2714.3614.1014.3614.09149,600
Jun 28, 202414.3114.3414.1914.2513.98139,700
Jun 28, 20240.078 Dividend
Jun 27, 202414.2914.3914.2414.3313.98115,200
Jun 26, 202414.2014.4214.1314.2613.91151,400
Jun 25, 202414.3814.3814.1014.2013.85158,600
Jun 24, 202414.2114.4414.1114.4214.07252,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...