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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	18.62	18.18	18.18	18.62	18.12	365,315
July 21, 2025	18.71	18.6	18.6	18.75	18.52	177,321
July 18, 2025	18.79	18.66	18.66	18.88	18.53	204,375
July 17, 2025	18.67	18.71	18.71	18.76	18.61	194,900
July 16, 2025	18.9	18.69	18.69	18.94	18.67	141,914
July 15, 2025	19	18.83	18.83	19	18.75	206,300
July 14, 2025	18.79	18.94	18.94	19.03	18.79	317,624
July 11, 2025	18.87	18.8	18.8	18.99	18.75	197,482
July 10, 2025	18.9	18.87	18.87	18.99	18.83	192,600
July 09, 2025	18.74	18.89	18.89	18.95	18.7	197,621
July 08, 2025	18.7	18.73	18.73	18.86	18.6	172,200
July 07, 2025	18.79	18.67	18.67	18.9	18.6	239,205
July 04, 2025	18.75	18.77	18.77	18.82	18.65	133,828
July 03, 2025	19.04	18.68	18.68	19.11	18.63	218,994
July 02, 2025	19.07	18.94	18.94	19.1	18.84	309,440
June 30, 2025	18.75	19.05	19.05	19.12	18.71	367,348
June 27, 2025	18.64	18.79	18.71	18.86	18.63	284,000
June 26, 2025	18.6	18.67	18.59	18.68	18.5	176,300
June 25, 2025	18.57	18.59	18.59	18.6	18.4	165,218
June 24, 2025	18.66	18.55	18.55	18.66	18.52	133,126
June 23, 2025	18.46	18.62	18.62	18.69	18.46	160,846
June 20, 2025	18.57	18.5	18.5	18.75	18.5	1.15M
June 19, 2025	18.54	18.52	18.52	18.57	18.47	78,800
June 18, 2025	18.5	18.56	18.56	18.64	18.45	154,400
June 17, 2025	18.51	18.52	18.52	18.69	18.45	183,900
June 16, 2025	18.59	18.56	18.56	18.74	18.54	141,000
June 13, 2025	18.58	18.48	18.48	18.65	18.38	420,847
June 12, 2025	18.44	18.7	18.7	18.77	18.4	247,345
June 11, 2025	18.56	18.44	18.44	18.62	18.43	141,417
June 10, 2025	18.55	18.54	18.54	18.58	18.33	235,400
June 09, 2025	18.6	18.47	18.47	18.65	18.45	139,329
June 06, 2025	18.65	18.57	18.57	18.65	18.45	105,200
June 05, 2025	18.66	18.65	18.65	18.71	18.52	125,507
June 04, 2025	18.59	18.61	18.61	18.65	18.53	112,500
June 03, 2025	18.57	18.58	18.58	18.67	18.38	168,934
June 02, 2025	18.57	18.57	18.57	18.67	18.43	241,000
May 30, 2025	18.48	18.62	18.62	18.73	18.36	219,500
May 29, 2025	18.72	18.51	18.43	18.85	18.51	176,800
May 28, 2025	18.38	18.61	18.53	18.73	18.37	346,000
May 27, 2025	18.02	18.44	18.36	18.49	18.02	305,300
May 26, 2025	18	17.98	17.9	18.18	17.96	96,800
May 23, 2025	17.75	18	18	18.06	17.7	212,662
May 22, 2025	17.88	17.8	17.8	17.98	17.76	182,620

Sienna Senior Living Inc. (SIA.TO) TSX