Skip to main content
Sienna Senior Living Inc. (TSX:SIA)
Canada flag Canada · Delayed Price · Currency is CAD
23.33
+0.27 (1.17%)
Apr 28, 2026, 4:00 PM EST

Sienna Senior Living Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.0723.4023.0723.3323.331.17%202,025
Apr 27, 202623.0523.2522.9323.0623.06-0.04%203,315
Apr 24, 202622.6723.2122.6723.0723.071.85%181,169
Apr 23, 202622.5222.8922.5222.6522.650.44%152,602
Apr 22, 202622.5122.8322.4122.5522.550.18%250,643
Apr 21, 202622.9722.9922.4622.5122.51-1.87%184,279
Apr 20, 202623.0723.1522.8022.9422.94-0.95%205,280
Apr 17, 202623.2023.4022.9723.1623.16-0.22%279,656
Apr 16, 202623.0223.2823.0223.2123.210.56%152,321
Apr 15, 202622.7123.0822.5823.0823.081.67%190,445
Apr 14, 202622.8123.0122.7022.7022.70-0.44%212,859
Apr 13, 202623.0023.0922.7522.8022.80-1.00%170,326
Apr 10, 202623.0023.1622.8923.0323.030.35%126,942
Apr 9, 202622.6523.1922.6522.9522.950.75%292,179
Apr 8, 202622.9023.2822.6922.7822.781.33%535,536
Apr 7, 202622.4522.5222.2922.4822.48-0.18%389,961
Apr 6, 202622.3922.7422.3922.5222.520.49%377,624
Apr 2, 202621.8422.4821.8422.4122.411.59%240,958
Apr 1, 202621.7022.1721.6022.0622.061.89%263,638
Mar 31, 202621.7021.9221.5321.6521.650.51%433,930
Mar 30, 202621.6522.0921.4821.5421.46-0.46%252,427
Mar 27, 202621.5921.7021.4021.6421.56-0.14%407,052
Mar 26, 202621.9522.0921.6521.6721.59-1.54%321,586
Mar 25, 202622.0822.1221.8522.0121.930.23%353,686
Mar 24, 202622.1022.2721.8421.9621.88-1.04%465,789
Mar 23, 202622.1722.4922.0522.1922.110.09%252,082
Mar 20, 202622.8522.8521.9422.1722.09-2.72%2,431,871
Mar 19, 202622.8523.2722.3522.7922.71-0.87%395,365
Mar 18, 202623.1523.2722.8022.9922.91-0.86%370,590
Mar 17, 202623.2923.4423.0723.1923.11-0.43%167,424
Mar 16, 202622.8023.3622.7423.2923.212.42%231,099
Mar 13, 202622.8523.0322.6722.7422.66-0.35%228,074
Mar 12, 202622.8922.9222.6222.8222.74-0.61%221,391
Mar 11, 202623.0823.1422.8322.9622.88-0.39%208,134
Mar 10, 202623.0423.3622.8623.0522.970.09%188,159
Mar 9, 202622.7623.0822.4423.0322.95-0.04%291,049
Mar 6, 202623.0823.1622.7123.0422.96-0.26%231,422
Mar 5, 202623.4023.5423.0823.1023.02-1.11%207,290
Mar 4, 202623.2923.6223.1323.3623.280.69%181,251
Mar 3, 202623.2723.4922.9823.2023.12-0.94%249,662
Mar 2, 202623.4323.6523.2523.4223.34-0.26%246,796
Feb 27, 202623.1523.9723.1523.4823.391.21%536,881
Feb 26, 202623.4123.4423.1023.2023.04-1.07%332,476
Feb 25, 202623.1323.4823.0823.4523.291.60%358,161
Feb 24, 202623.8223.8522.8023.0822.92-3.39%472,048
Feb 23, 202623.0423.8923.0023.8923.724.14%427,546
Feb 20, 202623.1123.4022.6322.9422.78-0.61%684,943
Feb 19, 202623.2923.3323.0223.0822.92-1.37%236,034
Feb 18, 202623.6323.7523.2823.4023.24-0.72%349,731
Feb 17, 202623.1523.6623.0723.5723.411.90%420,375
Feb 13, 202622.5823.1722.5823.1322.972.48%346,143
Feb 12, 202622.3322.5822.2322.5722.410.98%239,632
Feb 11, 202622.1822.4622.1022.3522.190.86%276,151
Feb 10, 202622.0722.3121.9622.1622.010.59%204,191
Feb 9, 202622.4822.4821.9022.0321.88-0.50%390,381
Feb 6, 202622.0322.2821.8922.1421.99-0.14%307,088
Feb 5, 202622.1022.4622.0422.1722.020.41%306,646
Feb 4, 202621.8522.2621.8222.0821.931.24%271,467
Feb 3, 202621.7922.1321.6321.8121.66-0.05%398,129
Feb 2, 202621.1521.8721.1521.8221.672.88%477,132
Jan 30, 202621.3221.4221.0121.2121.06-1.07%455,919
Jan 29, 202621.4521.5021.0721.4421.21-0.14%405,202
Jan 28, 202621.5121.5821.4121.4721.24-0.09%194,488
Jan 27, 202621.6421.6421.4121.4921.26-0.09%207,784
Jan 26, 202621.4021.6621.3021.5121.280.89%267,587
Jan 23, 202621.7021.7421.3121.3221.09-1.75%392,691
Jan 22, 202621.6721.9221.6521.7021.47-127,681
Jan 21, 202621.8421.9921.4621.7021.47-0.55%238,626
Jan 20, 202621.7422.2121.5621.8221.59-0.18%523,552
Jan 19, 202621.6521.9421.5821.8621.630.97%211,259
Jan 16, 202621.3721.7221.3621.6521.421.17%210,412
Jan 15, 202621.3321.4921.2921.4021.170.56%156,456
Jan 14, 202621.6521.7721.2721.2821.05-1.89%221,705
Jan 13, 202621.3421.7021.3421.6921.461.88%406,715
Jan 12, 202620.9821.3720.7721.2921.061.28%408,768
Jan 9, 202621.1921.3120.8521.0220.80-0.76%208,438
Jan 8, 202620.9221.3520.9221.1820.961.00%234,594
Jan 7, 202621.0121.3020.9220.9720.75-0.19%187,875
Jan 6, 202621.1121.1320.8421.0120.79-0.43%136,100
Jan 5, 202620.3721.3520.2321.1020.883.63%482,009
Jan 2, 202620.3920.5220.3120.3620.14-0.34%150,955
Dec 31, 202520.4820.5220.3720.4320.21-0.73%151,760
Dec 30, 202520.7020.7220.5420.5820.29-0.34%153,345
Dec 29, 202520.6520.8220.4820.6520.350.24%272,633
Dec 24, 202521.0121.0520.5520.6020.30-1.53%101,453
Dec 23, 202521.0621.1920.9020.9220.62-0.81%208,220
Dec 22, 202520.9921.1120.8321.0920.790.29%205,865
Dec 19, 202521.0921.2020.9421.0320.73-0.28%1,307,764
Dec 18, 202520.4521.1720.3621.0920.793.59%650,905
Dec 17, 202520.1720.4719.9020.3620.070.94%1,464,452
Dec 16, 202520.0620.3520.0620.1719.880.50%581,648
Dec 15, 202520.1420.2219.9020.0719.780.50%274,888
Dec 12, 202519.8120.0319.8119.9719.680.15%344,868
Dec 11, 202520.1420.2319.8519.9419.65-1.38%249,791
Dec 10, 202520.1920.3420.1420.2219.930.15%189,741
Dec 9, 202520.1920.2620.0420.1919.90-0.05%273,074
Dec 8, 202520.3520.3520.1320.2019.91-0.79%253,104
Dec 5, 202520.2620.3920.2620.3620.070.05%117,290
Dec 4, 202520.5120.6520.3320.3520.06-0.83%136,191
Dec 3, 202520.5920.5920.3420.5220.230.39%231,204