Toronto - Delayed Quote CAD

Sienna Senior Living Inc. (SIA.TO)

Compare
17.00 +0.24 (+1.43%)
At close: November 7 at 4:00 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 16.76 17.05 16.76 17.00 17.00 179,640
Nov 6, 2024 16.81 17.03 16.73 16.76 16.76 236,700
Nov 5, 2024 16.94 16.95 16.65 16.87 16.87 185,800
Nov 4, 2024 17.02 17.23 16.96 17.00 17.00 201,000
Nov 1, 2024 17.31 17.31 17.01 17.06 17.06 133,700
Oct 31, 2024 0.08 Dividend
Oct 31, 2024 17.27 17.39 17.13 17.22 17.22 252,700
Oct 30, 2024 17.26 17.41 17.24 17.34 17.26 101,500
Oct 29, 2024 17.43 17.43 17.14 17.26 17.18 113,100
Oct 28, 2024 17.35 17.60 17.35 17.49 17.41 174,300
Oct 25, 2024 17.28 17.35 17.13 17.34 17.26 112,900
Oct 24, 2024 17.28 17.36 17.18 17.28 17.20 175,100
Oct 23, 2024 17.20 17.40 17.20 17.26 17.18 138,400
Oct 22, 2024 17.15 17.25 17.06 17.25 17.17 228,100
Oct 21, 2024 17.28 17.36 17.06 17.16 17.08 288,900
Oct 18, 2024 17.20 17.33 17.05 17.32 17.24 171,900
Oct 17, 2024 17.08 17.28 17.06 17.26 17.18 169,200
Oct 16, 2024 16.91 17.18 16.84 17.08 17.00 353,600
Oct 15, 2024 16.50 16.92 16.40 16.88 16.80 418,000
Oct 11, 2024 16.42 16.48 16.28 16.46 16.39 177,600
Oct 10, 2024 16.32 16.45 16.32 16.40 16.33 144,300
Oct 9, 2024 16.27 16.48 16.13 16.41 16.34 151,500
Oct 8, 2024 16.15 16.28 16.13 16.22 16.15 114,900
Oct 7, 2024 16.30 16.39 15.97 16.16 16.09 211,300
Oct 4, 2024 16.37 16.50 16.31 16.41 16.34 153,100
Oct 3, 2024 16.40 16.45 16.28 16.43 16.36 182,300
Oct 2, 2024 16.62 16.72 16.42 16.44 16.37 188,000
Oct 1, 2024 16.73 16.80 16.63 16.69 16.61 179,200
Sep 30, 2024 16.74 16.80 16.62 16.80 16.72 124,800
Sep 27, 2024 0.08 Dividend
Sep 27, 2024 16.95 16.95 16.75 16.79 16.71 178,300
Sep 26, 2024 16.96 17.00 16.88 16.94 16.79 268,500
Sep 25, 2024 16.94 16.99 16.87 16.91 16.76 120,900
Sep 24, 2024 16.80 16.99 16.76 16.95 16.80 147,600
Sep 23, 2024 16.99 16.99 16.70 16.84 16.69 174,100
Sep 20, 2024 16.75 17.00 16.71 16.96 16.81 429,500
Sep 19, 2024 16.74 16.89 16.73 16.82 16.67 183,000
Sep 18, 2024 16.80 16.92 16.71 16.74 16.59 139,100
Sep 17, 2024 16.89 16.99 16.75 16.81 16.66 199,200
Sep 16, 2024 17.01 17.12 16.86 16.91 16.76 202,200
Sep 13, 2024 16.76 17.10 16.74 17.08 16.92 330,000
Sep 12, 2024 16.80 16.98 16.77 16.84 16.69 230,900
Sep 11, 2024 16.59 16.73 16.49 16.72 16.57 236,400
Sep 10, 2024 16.46 16.66 16.26 16.66 16.51 204,100
Sep 9, 2024 16.20 16.53 16.17 16.41 16.26 292,100
Sep 6, 2024 16.14 16.23 15.95 16.16 16.01 194,000
Sep 5, 2024 16.00 16.23 15.99 16.13 15.98 246,600
Sep 4, 2024 15.61 16.11 15.61 16.00 15.85 324,000
Sep 3, 2024 15.50 15.78 15.47 15.70 15.56 335,400
Aug 30, 2024 0.08 Dividend
Aug 30, 2024 15.41 15.61 15.40 15.52 15.38 510,500
Aug 29, 2024 15.25 15.57 15.23 15.45 15.23 388,000
Aug 28, 2024 15.24 15.27 15.07 15.22 15.01 242,300
Aug 27, 2024 15.23 15.29 15.17 15.21 15.00 166,000
Aug 26, 2024 15.27 15.38 15.12 15.29 15.07 162,500
Aug 23, 2024 15.16 15.30 15.11 15.25 15.04 231,300
Aug 22, 2024 15.17 15.18 15.04 15.07 14.86 117,600
Aug 21, 2024 15.08 15.18 15.07 15.13 14.92 104,600
Aug 20, 2024 15.21 15.23 15.03 15.03 14.82 172,100
Aug 19, 2024 15.25 15.26 15.15 15.21 15.00 191,400
Aug 16, 2024 15.17 15.25 15.15 15.25 15.04 306,000
Aug 15, 2024 15.20 15.28 15.12 15.22 15.01 305,600
Aug 14, 2024 15.02 15.20 14.89 15.10 14.89 483,300
Aug 13, 2024 14.90 15.10 14.82 15.02 14.81 1,069,600
Aug 12, 2024 15.86 15.91 15.40 15.53 15.31 189,500
Aug 9, 2024 15.61 15.86 15.61 15.77 15.55 153,100
Aug 8, 2024 15.49 15.78 15.39 15.78 15.56 195,700
Aug 7, 2024 15.51 15.66 15.26 15.40 15.18 164,500
Aug 6, 2024 15.48 15.54 15.25 15.48 15.26 209,300
Aug 2, 2024 15.39 15.68 15.29 15.67 15.45 208,900
Aug 1, 2024 15.58 15.64 15.46 15.55 15.33 153,400
Jul 31, 2024 0.08 Dividend
Jul 31, 2024 15.61 15.70 15.51 15.52 15.30 205,000
Jul 30, 2024 15.53 15.67 15.49 15.64 15.34 141,000
Jul 29, 2024 15.82 15.88 15.51 15.51 15.22 278,100
Jul 26, 2024 15.61 15.90 15.59 15.87 15.57 214,300
Jul 25, 2024 15.37 15.81 15.37 15.55 15.25 214,700
Jul 24, 2024 15.35 15.58 15.33 15.34 15.05 214,900
Jul 23, 2024 15.10 15.36 15.00 15.32 15.03 225,500
Jul 22, 2024 14.96 15.09 14.93 15.09 14.80 157,700
Jul 19, 2024 14.90 15.01 14.75 14.91 14.63 820,500
Jul 18, 2024 14.62 14.90 14.61 14.90 14.62 162,200
Jul 17, 2024 14.65 14.83 14.55 14.72 14.44 138,800
Jul 16, 2024 14.77 14.77 14.66 14.69 14.41 69,200
Jul 15, 2024 14.50 14.80 14.46 14.72 14.44 209,500
Jul 12, 2024 14.66 14.67 14.50 14.55 14.27 134,100
Jul 11, 2024 14.53 14.70 14.53 14.61 14.33 106,800
Jul 10, 2024 14.63 14.65 14.51 14.52 14.24 93,700
Jul 9, 2024 14.58 14.58 14.44 14.56 14.28 114,000
Jul 8, 2024 14.55 14.65 14.42 14.64 14.36 168,700
Jul 5, 2024 14.59 14.71 14.38 14.51 14.23 217,300
Jul 4, 2024 14.41 14.59 14.41 14.51 14.23 45,300
Jul 3, 2024 14.39 14.55 14.36 14.48 14.20 117,100
Jul 2, 2024 14.27 14.36 14.10 14.36 14.09 149,600
Jun 28, 2024 0.08 Dividend
Jun 28, 2024 14.31 14.34 14.19 14.25 13.98 139,700
Jun 27, 2024 14.29 14.39 14.24 14.33 13.98 115,200
Jun 26, 2024 14.20 14.42 14.13 14.26 13.91 151,400
Jun 25, 2024 14.38 14.38 14.10 14.20 13.85 158,600
Jun 24, 2024 14.21 14.44 14.11 14.42 14.07 252,700
Jun 21, 2024 14.27 14.29 14.02 14.09 13.75 1,917,600
Jun 20, 2024 14.13 14.35 14.13 14.29 13.94 336,000
Jun 19, 2024 14.16 14.21 14.10 14.15 13.81 150,300
Jun 18, 2024 14.11 14.36 14.08 14.17 13.83 169,700
Jun 17, 2024 14.24 14.26 14.02 14.08 13.74 311,500
Jun 14, 2024 14.29 14.40 14.22 14.28 13.93 312,100
Jun 13, 2024 14.48 14.49 14.24 14.39 14.04 321,600
Jun 12, 2024 14.54 14.68 14.41 14.46 14.11 143,600
Jun 11, 2024 14.49 14.53 14.33 14.38 14.03 247,200
Jun 10, 2024 14.52 14.52 14.38 14.52 14.17 158,700
Jun 7, 2024 14.70 14.75 14.51 14.52 14.17 133,200
Jun 6, 2024 14.76 14.89 14.70 14.79 14.43 163,500
Jun 5, 2024 14.65 14.79 14.58 14.79 14.43 204,900
Jun 4, 2024 14.36 14.58 14.36 14.58 14.23 212,500
Jun 3, 2024 14.31 14.39 14.24 14.35 14.00 179,700
May 31, 2024 0.08 Dividend
May 31, 2024 14.32 14.37 14.12 14.36 14.01 230,200
May 30, 2024 14.15 14.33 14.15 14.33 13.91 244,700
May 29, 2024 14.32 14.40 14.07 14.08 13.66 259,900
May 28, 2024 14.50 14.57 14.27 14.30 13.88 218,800
May 27, 2024 14.74 14.79 14.53 14.60 14.17 105,900
May 24, 2024 14.63 14.68 14.56 14.67 14.24 283,900
May 23, 2024 14.90 14.91 14.56 14.57 14.14 186,100
May 22, 2024 14.95 15.00 14.87 14.88 14.44 146,600
May 21, 2024 14.71 15.06 14.71 14.89 14.45 248,900
May 17, 2024 14.67 15.00 14.66 14.94 14.50 243,300
May 16, 2024 14.86 14.87 14.55 14.61 14.18 890,500
May 15, 2024 14.85 15.00 14.72 14.82 14.38 182,900
May 14, 2024 14.90 15.06 14.80 14.82 14.38 211,300
May 13, 2024 15.14 15.30 14.72 14.85 14.41 394,500
May 10, 2024 14.25 15.27 14.25 15.14 14.69 916,900
May 9, 2024 14.07 14.20 14.00 14.14 13.72 149,200
May 8, 2024 13.97 14.15 13.89 14.15 13.73 267,300
May 7, 2024 14.05 14.18 13.99 14.00 13.58 165,300
May 6, 2024 14.09 14.18 13.88 14.16 13.74 272,400
May 3, 2024 13.95 14.18 13.94 14.09 13.67 357,400
May 2, 2024 13.58 13.90 13.53 13.88 13.47 471,000
May 1, 2024 13.37 13.58 13.32 13.50 13.10 185,700
Apr 30, 2024 13.34 13.58 13.34 13.40 13.00 391,800
Apr 29, 2024 0.08 Dividend
Apr 29, 2024 13.30 13.48 13.27 13.41 13.01 221,200
Apr 26, 2024 13.13 13.32 13.02 13.24 12.77 193,200
Apr 25, 2024 13.04 13.14 13.01 13.11 12.65 142,100
Apr 24, 2024 13.24 13.24 13.10 13.11 12.65 117,400
Apr 23, 2024 13.14 13.28 13.09 13.20 12.73 163,200
Apr 22, 2024 13.00 13.17 12.92 13.13 12.67 186,100
Apr 19, 2024 12.79 12.99 12.75 12.91 12.45 228,200
Apr 18, 2024 12.79 12.81 12.62 12.79 12.34 257,300
Apr 17, 2024 12.94 13.02 12.78 12.80 12.35 174,100
Apr 16, 2024 13.06 13.17 12.87 12.89 12.43 359,600
Apr 15, 2024 13.14 13.19 13.03 13.07 12.61 174,900
Apr 12, 2024 13.27 13.27 13.03 13.03 12.57 231,100
Apr 11, 2024 13.34 13.36 13.20 13.30 12.83 200,600
Apr 10, 2024 13.26 13.38 13.07 13.12 12.66 246,800
Apr 9, 2024 13.17 13.50 13.17 13.47 12.99 189,800
Apr 8, 2024 13.12 13.20 13.04 13.17 12.70 162,800
Apr 5, 2024 13.01 13.15 13.00 13.14 12.68 203,800
Apr 4, 2024 13.10 13.24 12.98 13.01 12.55 163,300
Apr 3, 2024 12.89 13.16 12.89 13.07 12.61 199,400
Apr 2, 2024 13.10 13.13 12.94 12.98 12.52 291,000
Apr 1, 2024 13.45 13.46 13.06 13.10 12.64 373,600
Mar 28, 2024 13.38 13.48 13.34 13.42 12.95 387,400
Mar 27, 2024 0.08 Dividend
Mar 27, 2024 13.19 13.37 13.19 13.36 12.89 150,000
Mar 26, 2024 13.31 13.40 13.23 13.29 12.74 272,600
Mar 25, 2024 13.30 13.49 13.30 13.31 12.76 262,100
Mar 22, 2024 13.55 13.60 13.28 13.30 12.75 357,000
Mar 21, 2024 13.45 13.62 13.45 13.60 13.04 215,800
Mar 20, 2024 13.44 13.54 13.38 13.45 12.90 414,300
Mar 19, 2024 13.12 13.46 13.10 13.42 12.87 266,400
Mar 18, 2024 13.09 13.16 13.01 13.10 12.56 288,900
Mar 15, 2024 12.94 13.22 12.94 13.08 12.54 569,600
Mar 14, 2024 13.07 13.14 13.01 13.07 12.53 251,700
Mar 13, 2024 13.18 13.18 13.05 13.10 12.56 132,100
Mar 12, 2024 13.00 13.14 12.93 13.09 12.55 154,100
Mar 11, 2024 12.89 12.96 12.82 12.93 12.40 143,500
Mar 8, 2024 13.09 13.13 12.95 12.97 12.44 151,700
Mar 7, 2024 12.87 13.12 12.77 13.09 12.55 205,800
Mar 6, 2024 13.15 13.23 12.79 12.83 12.30 245,500
Mar 5, 2024 13.22 13.37 13.08 13.10 12.56 212,100
Mar 4, 2024 13.44 13.51 13.33 13.36 12.81 202,600
Mar 1, 2024 13.31 13.51 13.24 13.42 12.87 247,400
Feb 29, 2024 13.29 13.45 13.20 13.30 12.75 291,300
Feb 28, 2024 0.08 Dividend
Feb 28, 2024 13.22 13.31 13.02 13.28 12.74 311,300
Feb 27, 2024 13.11 13.33 13.10 13.31 12.69 266,500
Feb 26, 2024 12.94 13.25 12.83 13.20 12.58 318,800
Feb 23, 2024 12.96 12.96 12.84 12.94 12.34 240,400
Feb 22, 2024 12.60 12.94 12.60 12.89 12.29 479,300
Feb 21, 2024 12.39 12.62 12.36 12.60 12.01 382,300
Feb 20, 2024 12.02 12.20 12.02 12.19 11.62 147,200
Feb 16, 2024 12.02 12.17 12.01 12.16 11.59 242,700
Feb 15, 2024 12.05 12.19 12.01 12.19 11.62 232,200
Feb 14, 2024 11.90 12.03 11.85 12.02 11.46 360,900
Feb 13, 2024 12.01 12.01 11.81 11.83 11.28 300,400
Feb 12, 2024 12.07 12.18 12.07 12.08 11.52 125,700
Feb 9, 2024 12.01 12.12 11.98 12.12 11.55 156,700
Feb 8, 2024 12.00 12.07 11.93 11.99 11.43 149,800
Feb 7, 2024 12.05 12.10 12.02 12.03 11.47 131,300
Feb 6, 2024 11.99 12.09 11.99 12.05 11.49 117,000
Feb 5, 2024 12.13 12.13 11.93 11.93 11.37 232,500
Feb 2, 2024 12.14 12.19 12.05 12.15 11.58 230,600
Feb 1, 2024 12.13 12.19 12.00 12.17 11.60 274,900
Jan 31, 2024 12.05 12.22 12.00 12.04 11.48 345,400
Jan 30, 2024 0.08 Dividend
Jan 30, 2024 12.00 12.12 11.99 12.11 11.55 233,900
Jan 29, 2024 12.10 12.16 11.98 12.13 11.49 168,500
Jan 26, 2024 12.08 12.17 12.05 12.15 11.51 161,300
Jan 25, 2024 12.10 12.11 12.00 12.04 11.40 182,500
Jan 24, 2024 12.25 12.34 12.08 12.08 11.44 197,800
Jan 23, 2024 12.19 12.28 12.15 12.27 11.62 327,200
Jan 22, 2024 12.20 12.21 11.97 12.18 11.54 256,100
Jan 19, 2024 11.81 12.20 11.78 12.19 11.55 525,000
Jan 18, 2024 11.87 11.90 11.75 11.84 11.22 192,400
Jan 17, 2024 11.95 12.00 11.77 11.81 11.19 631,000
Jan 16, 2024 12.15 12.20 11.97 12.05 11.41 299,000
Jan 15, 2024 12.16 12.21 12.10 12.21 11.57 136,700
Jan 12, 2024 12.12 12.18 11.97 12.09 11.45 255,600
Jan 11, 2024 11.95 12.15 11.95 12.07 11.43 296,400
Jan 10, 2024 11.88 12.03 11.87 12.01 11.38 133,300
Jan 9, 2024 11.86 11.93 11.83 11.89 11.26 164,600
Jan 8, 2024 11.77 11.95 11.74 11.94 11.31 169,800
Jan 5, 2024 11.61 11.77 11.57 11.75 11.13 171,800
Jan 4, 2024 11.53 11.65 11.50 11.63 11.02 184,900
Jan 3, 2024 11.54 11.59 11.45 11.56 10.95 177,600
Jan 2, 2024 11.45 11.73 11.45 11.62 11.01 290,300
Dec 29, 2023 11.46 11.50 11.41 11.49 10.88 109,300
Dec 28, 2023 0.08 Dividend
Dec 28, 2023 11.42 11.49 11.41 11.44 10.84 188,300
Dec 27, 2023 11.46 11.51 11.44 11.49 10.81 195,800
Dec 22, 2023 11.34 11.45 11.32 11.44 10.76 210,500
Dec 21, 2023 11.29 11.35 11.23 11.34 10.67 147,800
Dec 20, 2023 11.32 11.40 11.23 11.25 10.58 196,000
Dec 19, 2023 11.36 11.42 11.32 11.38 10.71 198,800
Dec 18, 2023 11.30 11.39 11.15 11.36 10.69 220,700
Dec 15, 2023 11.32 11.32 11.16 11.28 10.61 321,200
Dec 14, 2023 11.28 11.48 11.28 11.29 10.62 253,000
Dec 13, 2023 10.84 11.25 10.77 11.25 10.58 369,500
Dec 12, 2023 10.88 10.88 10.75 10.80 10.16 135,300
Dec 11, 2023 10.88 10.92 10.82 10.85 10.21 142,100
Dec 8, 2023 10.93 11.00 10.84 10.85 10.21 144,200
Dec 7, 2023 11.03 11.08 10.91 10.94 10.29 214,500
Dec 6, 2023 10.93 11.08 10.93 11.03 10.38 207,500
Dec 5, 2023 10.95 11.00 10.87 10.89 10.25 144,300
Dec 4, 2023 10.88 10.96 10.86 10.94 10.29 226,700
Dec 1, 2023 10.68 10.93 10.67 10.91 10.26 175,900
Nov 30, 2023 10.67 10.72 10.63 10.68 10.05 238,500
Nov 29, 2023 0.08 Dividend
Nov 29, 2023 10.85 10.86 10.62 10.64 10.01 137,100
Nov 28, 2023 10.90 10.91 10.78 10.83 10.12 234,200
Nov 27, 2023 10.86 10.97 10.86 10.95 10.23 123,200
Nov 24, 2023 10.87 10.96 10.83 10.87 10.15 126,000
Nov 23, 2023 10.79 10.89 10.79 10.82 10.11 141,600
Nov 22, 2023 10.63 10.78 10.63 10.75 10.04 116,900
Nov 21, 2023 10.99 10.99 10.69 10.70 9.99 226,700
Nov 20, 2023 10.82 10.96 10.77 10.92 10.20 378,600
Nov 17, 2023 10.81 10.95 10.78 10.95 10.23 266,400
Nov 16, 2023 10.83 10.83 10.71 10.77 10.06 150,900
Nov 15, 2023 10.88 10.97 10.81 10.82 10.11 230,900
Nov 14, 2023 10.56 10.83 10.56 10.83 10.12 300,800
Nov 13, 2023 10.59 10.63 10.46 10.54 9.84 198,000
Nov 10, 2023 10.66 10.66 10.26 10.55 9.85 380,900
Nov 9, 2023 10.67 10.70 10.46 10.49 9.80 150,600
Nov 8, 2023 10.65 10.76 10.56 10.57 9.87 159,300
Nov 7, 2023 10.71 10.77 10.57 10.59 9.89 214,600

Related Tickers