Skip to main content
Sienna Senior Living Inc. (TSX:SIA)
Canada flag Canada · Delayed Price · Currency is CAD
20.36
+0.01 (0.05%)
At close: Dec 5, 2025

Sienna Senior Living Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.2620.3920.2620.3620.360.05%117,290
Dec 4, 202520.5120.6520.3320.3520.35-0.83%136,191
Dec 3, 202520.5920.5920.3420.5220.520.39%231,204
Dec 2, 202520.4220.6020.4220.4420.44-146,058
Dec 1, 202520.6020.7920.4420.4420.44-1.35%208,042
Nov 28, 202520.9320.9320.6020.7220.72-1.10%246,993
Nov 27, 202520.9421.0520.8420.9520.870.14%119,190
Nov 26, 202520.9921.0020.8520.9220.84-0.29%239,595
Nov 25, 202521.0321.0320.8520.9820.900.53%271,850
Nov 24, 202520.7721.2120.5220.8720.791.76%347,718
Nov 21, 202520.1820.6620.1720.5120.431.84%424,162
Nov 20, 202520.6320.6320.0120.1420.07-1.47%206,682
Nov 19, 202520.4920.6420.4220.4420.36-0.24%305,833
Nov 18, 202520.3020.7420.1720.4920.411.89%476,899
Nov 17, 202519.6720.3219.5620.1120.042.76%708,085
Nov 14, 202519.2519.7419.2519.5719.501.50%279,186
Nov 13, 202519.3919.6019.2519.2819.21-1.08%150,394
Nov 12, 202518.8919.4918.8919.4919.423.45%371,217
Nov 11, 202518.8218.9118.7318.8418.77-0.11%113,385
Nov 10, 202518.9019.1618.8518.8618.79-0.53%196,556
Nov 7, 202519.3119.3918.8818.9618.89-1.81%397,734
Nov 6, 202519.3019.3419.0619.3119.240.57%141,599
Nov 5, 202518.9419.2518.9219.2019.131.27%190,197
Nov 4, 202519.3419.3418.9518.9618.89-0.73%109,547
Nov 3, 202519.1919.1918.8819.1019.03-0.21%172,331
Oct 31, 202518.7619.1418.6719.1419.071.59%305,332
Oct 30, 202518.9819.0918.8318.8418.69-0.84%278,677
Oct 29, 202519.2919.2918.9119.0018.85-1.50%232,804
Oct 28, 202519.7319.7319.2719.2919.14-1.68%93,674
Oct 27, 202519.7519.7519.5119.6219.47-0.51%172,417
Oct 24, 202519.6519.8519.6419.7219.570.41%202,221
Oct 23, 202519.4319.6519.4319.6419.490.82%282,660
Oct 22, 202519.3319.5519.2219.4819.330.67%153,898
Oct 21, 202519.3919.3919.0419.3519.20-0.31%154,732
Oct 20, 202519.1319.4419.0119.4119.262.27%319,684
Oct 17, 202518.5118.9918.5018.9818.832.37%186,403
Oct 16, 202518.5718.6218.4918.5418.390.43%139,499
Oct 15, 202518.4118.6018.4118.4618.320.16%202,784
Oct 14, 202518.2518.4918.2118.4318.290.88%328,184
Oct 10, 202518.3418.4118.1918.2718.13-0.44%209,013
Oct 9, 202518.7118.7818.3418.3518.21-1.66%210,699
Oct 8, 202518.7718.7718.5818.6618.51-0.27%132,104
Oct 7, 202518.9218.9218.6418.7118.56-0.80%192,741
Oct 6, 202519.1419.1818.8418.8618.71-1.46%165,781
Oct 3, 202519.3019.3919.1019.1418.99-0.78%187,071
Oct 2, 202518.9419.3418.9419.2919.141.69%342,991
Oct 1, 202518.6219.0018.6118.9718.821.72%279,933
Sep 30, 202518.7518.7818.6318.6518.50-0.37%396,270
Sep 29, 202518.6518.8218.5418.7218.570.27%319,326
Sep 26, 202518.3518.7318.3418.6718.451.52%339,950
Sep 25, 202518.1118.4018.0718.3918.171.66%249,406
Sep 24, 202518.1818.2418.0518.0917.87-0.60%180,498
Sep 23, 202518.2518.2718.1518.2017.98-0.11%144,617
Sep 22, 202518.2018.3118.1518.2218.000.11%266,344
Sep 19, 202518.1118.2817.9718.2017.981.17%1,411,430
Sep 18, 202517.9518.1417.9517.9917.770.06%182,901
Sep 17, 202517.9818.1517.9717.9817.760.11%214,663
Sep 16, 202518.2418.2517.9517.9617.74-1.59%233,871
Sep 15, 202518.2518.3618.2118.2518.030.11%328,854
Sep 12, 202518.0118.2717.9718.2318.011.22%188,017
Sep 11, 202518.1118.2018.0018.0117.79-0.06%218,234
Sep 10, 202518.2918.3217.9918.0217.80-1.42%474,819
Sep 9, 202518.2218.3618.1618.2818.06-0.05%291,261
Sep 8, 202518.0918.3217.9518.2918.071.55%239,274
Sep 5, 202517.7918.0417.7918.0117.791.52%185,989
Sep 4, 202517.7917.8817.6817.7417.530.11%179,317
Sep 3, 202517.7817.8417.6017.7217.51-0.45%261,278
Sep 2, 202517.6617.8817.3517.8017.590.23%330,207
Aug 29, 202517.6917.7817.5517.7617.550.06%266,000
Aug 28, 202517.7817.7917.6817.7517.46-0.11%197,103
Aug 27, 202517.6617.8217.6417.7717.480.68%184,765
Aug 26, 202517.7517.7817.6217.6517.36-0.45%268,266
Aug 25, 202517.9417.9517.7317.7317.44-1.12%346,901
Aug 22, 202518.0518.0817.8817.9317.64-0.22%203,948
Aug 21, 202517.9818.0717.9017.9717.68-0.22%256,684
Aug 20, 202518.0918.1817.9818.0117.72-0.22%336,747
Aug 19, 202518.3018.3018.0218.0517.76-1.15%368,492
Aug 18, 202518.3918.4918.2018.2617.96-0.71%270,910
Aug 15, 202518.3018.6118.2618.3918.09-0.38%331,665
Aug 14, 202518.2618.5718.2018.4618.160.82%372,559
Aug 13, 202518.9918.9918.1718.3118.01-3.38%713,679
Aug 12, 202518.8118.9918.7418.9518.641.23%320,303
Aug 11, 202518.7418.7818.5218.7218.410.48%380,204
Aug 8, 202518.5218.7918.5218.6318.330.92%199,971
Aug 7, 202518.4718.5118.3218.4618.16-0.05%191,850
Aug 6, 202518.3718.5118.2518.4718.170.82%195,354
Aug 5, 202518.0118.3417.9618.3218.022.23%229,522
Aug 1, 202517.8417.9917.7817.9217.630.11%207,681
Jul 31, 202517.7818.0317.7817.9017.61-0.39%168,245
Jul 30, 202518.1518.2917.9217.9717.60-1.37%225,974
Jul 29, 202517.9218.2317.9218.2217.841.84%159,838
Jul 28, 202518.0518.0617.8617.8917.52-0.83%307,250
Jul 25, 202518.1618.1718.0118.0417.67-0.82%147,075
Jul 24, 202518.0618.2818.0118.1917.820.78%326,802
Jul 23, 202518.2918.2918.0418.0517.68-0.72%240,406
Jul 22, 202518.6218.6218.1218.1817.81-2.26%365,315
Jul 21, 202518.7118.7518.5218.6018.22-0.32%177,321
Jul 18, 202518.7918.8818.5318.6618.28-0.27%204,375
Jul 17, 202518.6718.7618.6118.7118.320.11%194,891
Jul 16, 202518.9018.9418.6718.6918.30-0.74%141,914