Skip to main content
Sienna Senior Living Inc. (TSX:SIA)
Canada flag Canada · Delayed Price · Currency is CAD
23.07
-0.03 (-0.13%)
Mar 6, 2026, 2:39 PM EST

Sienna Senior Living Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.0823.1522.7123.07--0.13%123,980
Mar 5, 202623.4023.5423.0823.1023.10-1.11%207,290
Mar 4, 202623.2923.6223.1323.3623.360.69%174,469
Mar 3, 202623.2723.4922.9823.2023.20-0.94%244,362
Mar 2, 202623.4423.6523.2523.4223.42-0.26%242,016
Feb 27, 202623.1523.9723.1523.4823.481.21%511,081
Feb 26, 202623.4123.4423.1023.2023.12-1.07%332,476
Feb 25, 202623.1323.4823.0823.4523.371.60%358,161
Feb 24, 202623.8223.8522.8023.0823.00-3.39%472,048
Feb 23, 202623.0423.8923.0023.8923.814.14%427,546
Feb 20, 202623.1123.4022.6322.9422.86-0.61%684,943
Feb 19, 202623.2923.3323.0223.0823.00-1.37%236,034
Feb 18, 202623.6323.7523.2823.4023.32-0.72%349,731
Feb 17, 202623.1523.6623.0723.5723.491.90%420,375
Feb 13, 202622.5823.1722.5823.1323.052.48%346,143
Feb 12, 202622.3322.5822.2322.5722.490.98%239,632
Feb 11, 202622.1822.4622.1022.3522.270.86%276,151
Feb 10, 202622.0722.3121.9622.1622.090.59%204,191
Feb 9, 202622.4822.4821.9022.0321.96-0.50%390,381
Feb 6, 202622.0322.2821.8922.1422.07-0.14%307,088
Feb 5, 202622.1022.4622.0422.1722.100.41%306,646
Feb 4, 202621.8522.2621.8222.0822.011.24%271,467
Feb 3, 202621.7922.1321.6321.8121.74-0.05%398,129
Feb 2, 202621.1521.8721.1521.8221.752.88%477,132
Jan 30, 202621.3221.4221.0121.2121.14-1.07%455,919
Jan 29, 202621.4521.5021.0721.4421.29-0.14%405,202
Jan 28, 202621.5121.5821.4121.4721.32-0.09%194,488
Jan 27, 202621.6421.6421.4121.4921.34-0.09%207,784
Jan 26, 202621.4021.6621.3021.5121.360.89%267,587
Jan 23, 202621.7021.7421.3121.3221.17-1.75%392,691
Jan 22, 202621.6721.9221.6521.7021.55-127,681
Jan 21, 202621.8421.9921.4621.7021.55-0.55%238,626
Jan 20, 202621.7422.2121.5621.8221.67-0.18%523,552
Jan 19, 202621.6521.9421.5821.8621.710.97%211,259
Jan 16, 202621.3721.7221.3621.6521.501.17%210,412
Jan 15, 202621.3321.4921.2921.4021.250.56%156,456
Jan 14, 202621.6521.7721.2721.2821.13-1.89%221,705
Jan 13, 202621.3421.7021.3421.6921.541.88%406,715
Jan 12, 202620.9821.3720.7721.2921.141.28%408,768
Jan 9, 202621.1921.3120.8521.0220.87-0.76%208,438
Jan 8, 202620.9221.3520.9221.1821.031.00%234,594
Jan 7, 202621.0121.3020.9220.9720.82-0.19%187,875
Jan 6, 202621.1121.1320.8421.0120.86-0.43%136,100
Jan 5, 202620.3721.3520.2321.1020.953.63%482,009
Jan 2, 202620.3920.5220.3120.3620.22-0.34%150,955
Dec 31, 202520.4820.5220.3720.4320.29-0.73%151,760
Dec 30, 202520.7020.7220.5420.5820.36-0.34%153,345
Dec 29, 202520.6520.8220.4820.6520.430.24%272,633
Dec 24, 202521.0121.0520.5520.6020.38-1.53%101,453
Dec 23, 202521.0621.1920.9020.9220.70-0.81%208,220
Dec 22, 202520.9921.1120.8321.0920.860.29%205,865
Dec 19, 202521.0921.2020.9421.0320.80-0.28%1,307,764
Dec 18, 202520.4521.1720.3621.0920.863.59%650,905
Dec 17, 202520.1720.4719.9020.3620.140.94%1,464,452
Dec 16, 202520.0620.3520.0620.1719.950.50%581,648
Dec 15, 202520.1420.2219.9020.0719.850.50%274,888
Dec 12, 202519.8120.0319.8119.9719.760.15%344,868
Dec 11, 202520.1420.2319.8519.9419.73-1.38%249,791
Dec 10, 202520.1920.3420.1420.2220.000.15%189,741
Dec 9, 202520.1920.2620.0420.1919.97-0.05%273,074
Dec 8, 202520.3520.3520.1320.2019.98-0.79%253,104
Dec 5, 202520.2620.3920.2620.3620.140.05%117,290
Dec 4, 202520.5120.6520.3320.3520.13-0.83%136,191
Dec 3, 202520.5920.5920.3420.5220.300.39%231,204
Dec 2, 202520.4220.6020.4220.4420.22-146,058
Dec 1, 202520.6020.7920.4420.4420.22-1.35%208,042
Nov 28, 202520.9320.9320.6020.7220.50-1.10%246,993
Nov 27, 202520.9421.0520.8420.9520.650.14%119,190
Nov 26, 202520.9921.0020.8520.9220.62-0.29%239,595
Nov 25, 202521.0321.0320.8520.9820.680.53%271,850
Nov 24, 202520.7721.2120.5220.8720.571.76%347,718
Nov 21, 202520.1820.6620.1720.5120.211.84%424,162
Nov 20, 202520.6320.6320.0120.1419.85-1.47%206,682
Nov 19, 202520.4920.6420.4220.4420.14-0.24%305,833
Nov 18, 202520.3020.7420.1720.4920.191.89%476,899
Nov 17, 202519.6720.3219.5620.1119.822.76%708,085
Nov 14, 202519.2519.7419.2519.5719.291.50%279,186
Nov 13, 202519.3919.6019.2519.2819.00-1.08%150,394
Nov 12, 202518.8919.4918.8919.4919.213.45%371,217
Nov 11, 202518.8218.9118.7318.8418.57-0.11%113,385
Nov 10, 202518.9019.1618.8518.8618.59-0.53%196,556
Nov 7, 202519.3119.3918.8818.9618.69-1.81%397,734
Nov 6, 202519.3019.3419.0619.3119.030.57%141,599
Nov 5, 202518.9419.2518.9219.2018.921.27%190,197
Nov 4, 202519.3419.3418.9518.9618.69-0.73%109,547
Nov 3, 202519.1919.1918.8819.1018.82-0.21%172,331
Oct 31, 202518.7619.1418.6719.1418.861.59%305,332
Oct 30, 202518.9819.0918.8318.8418.49-0.84%278,677
Oct 29, 202519.2919.2918.9119.0018.65-1.50%232,804
Oct 28, 202519.7319.7319.2719.2918.93-1.68%93,674
Oct 27, 202519.7519.7519.5119.6219.26-0.51%172,417
Oct 24, 202519.6519.8519.6419.7219.350.41%202,221
Oct 23, 202519.4319.6519.4319.6419.280.82%282,660
Oct 22, 202519.3319.5519.2219.4819.120.67%153,898
Oct 21, 202519.3919.3919.0419.3518.99-0.31%154,732
Oct 20, 202519.1319.4419.0119.4119.052.27%319,684
Oct 17, 202518.5118.9918.5018.9818.632.37%186,403
Oct 16, 202518.5718.6218.4918.5418.200.43%139,499
Oct 15, 202518.4118.6018.4118.4618.120.16%202,784
Oct 14, 202518.2518.4918.2118.4318.090.88%328,184