Sienna Senior Living Inc. - SIA.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	18.51	18.98	18.98	18.99	18.5	186,403
October 16, 2025	18.57	18.54	18.54	18.62	18.49	139,500
October 15, 2025	18.41	18.46	18.46	18.6	18.41	202,784
October 14, 2025	18.25	18.43	18.43	18.49	18.21	328,200
October 10, 2025	18.34	18.27	18.27	18.41	18.18	209,013
October 09, 2025	18.71	18.35	18.35	18.78	18.34	210,700
October 08, 2025	18.77	18.66	18.66	18.77	18.58	132,104
October 07, 2025	18.92	18.71	18.71	18.92	18.64	192,741
October 06, 2025	19.14	18.86	18.86	19.18	18.84	165,800
October 03, 2025	19.3	19.14	19.14	19.39	19.1	187,100
October 02, 2025	18.94	19.29	19.29	19.34	18.94	343,000
October 01, 2025	18.62	18.97	18.97	19	18.61	279,933
September 30, 2025	18.75	18.65	18.65	18.78	18.63	396,300
September 29, 2025	18.65	18.72	18.72	18.82	18.54	319,326
September 26, 2025	18.35	18.67	18.67	18.73	18.34	340,000
September 25, 2025	18.11	18.39	18.39	18.4	18.07	249,406
September 24, 2025	18.18	18.09	18.09	18.24	18.05	180,500
September 23, 2025	18.25	18.2	18.2	18.27	18.15	144,617
September 22, 2025	18.2	18.22	18.22	18.31	18.15	266,344
September 19, 2025	18.11	18.2	18.2	18.28	17.97	1.41M
September 18, 2025	17.95	17.99	17.99	18.14	17.95	182,900
September 17, 2025	17.98	17.98	17.98	18.15	17.97	214,700
September 16, 2025	18.24	17.96	17.96	18.25	17.95	233,900
September 15, 2025	18.25	18.25	18.25	18.36	18.21	328,900
September 12, 2025	18.01	18.23	18.23	18.27	17.97	188,017
September 11, 2025	18.11	18.01	18.01	18.2	18	218,234
September 10, 2025	18.29	18.02	18.02	18.32	17.99	474,819
September 09, 2025	18.22	18.28	18.28	18.36	18.16	291,300
September 08, 2025	18.09	18.29	18.29	18.32	17.95	239,300
September 05, 2025	17.79	18.01	18.01	18.04	17.79	186,000
September 04, 2025	17.79	17.74	17.74	17.88	17.68	179,317
September 03, 2025	17.78	17.72	17.72	17.84	17.6	261,300
September 02, 2025	17.66	17.8	17.8	17.88	17.35	330,207
August 29, 2025	17.69	17.76	17.76	17.78	17.55	266,000
August 28, 2025	17.78	17.75	17.75	17.79	17.68	197,103
August 27, 2025	17.66	17.77	17.77	17.82	17.64	184,800
August 26, 2025	17.75	17.65	17.65	17.78	17.62	268,300
August 25, 2025	17.94	17.73	17.73	17.95	17.73	346,901
August 22, 2025	18.05	17.93	17.93	18.08	17.88	203,948
August 21, 2025	17.98	17.97	17.97	18.07	17.9	256,700
August 20, 2025	18.09	18.01	18.01	18.18	17.98	336,747
August 19, 2025	18.3	18.05	18.05	18.3	18.02	368,500
August 18, 2025	18.39	18.26	18.26	18.49	18.2	270,900
August 15, 2025	18.3	18.39	18.39	18.61	18.26	331,700
August 14, 2025	18.26	18.46	18.46	18.57	18.2	372,600
August 13, 2025	18.99	18.31	18.31	18.99	18.17	713,700
August 12, 2025	18.81	18.95	18.95	18.99	18.74	320,303
August 11, 2025	18.74	18.72	18.72	18.78	18.52	380,204
August 08, 2025	18.52	18.63	18.63	18.79	18.52	200,000
August 07, 2025	18.47	18.46	18.46	18.51	18.32	191,900
August 06, 2025	18.37	18.47	18.47	18.51	18.25	195,400
August 05, 2025	18.01	18.32	18.32	18.34	17.96	228,298
August 01, 2025	17.84	17.92	17.92	17.99	17.78	207,700
July 31, 2025	17.78	17.9	17.9	18.03	17.78	168,245
July 30, 2025	18.15	17.97	17.89	18.29	17.92	226,000
July 29, 2025	17.92	18.22	18.14	18.23	17.92	159,838
July 28, 2025	18.05	17.89	17.81	18.06	17.86	307,300
July 25, 2025	18.16	18.04	18.04	18.17	18.01	147,075
July 24, 2025	18.06	18.19	18.19	18.28	18.01	326,802
July 23, 2025	18.29	18.05	18.05	18.29	18.04	240,406

Sienna Senior Living Inc. (SIA.TO) TSX