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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	21.34	21.69	21.69	21.7	21.34	406,715
January 12, 2026	20.98	21.29	21.29	21.37	20.77	408,800
January 09, 2026	21.19	21.02	21.02	21.31	20.85	208,438
January 08, 2026	20.92	21.18	21.18	21.35	20.92	234,600
January 07, 2026	21.01	20.97	20.97	21.3	20.92	187,900
January 06, 2026	21.11	21.01	21.01	21.13	20.84	136,100
January 05, 2026	20.37	21.1	21.1	21.35	20.23	482,009
January 02, 2026	20.39	20.36	20.36	20.52	20.31	151,000
December 31, 2025	20.48	20.43	20.43	20.52	20.37	151,800
December 30, 2025	20.7	20.58	20.5	20.72	20.54	153,345
December 29, 2025	20.65	20.65	20.57	20.82	20.48	272,633
December 23, 2025	21.06	20.92	20.92	21.19	20.9	208,220
December 22, 2025	20.99	21.09	21.09	21.11	20.83	205,900
December 19, 2025	21.09	21.03	21.03	21.2	20.94	1.31M
December 18, 2025	20.45	21.09	21.09	21.17	20.36	650,905
December 17, 2025	20.17	20.36	20.36	20.47	19.9	1.46M
December 16, 2025	20.06	20.17	20.17	20.35	20.06	581,648
December 15, 2025	20.14	20.07	20.07	20.22	19.9	274,900
December 12, 2025	19.81	19.97	19.97	20.03	19.81	344,900
December 11, 2025	20.14	19.94	19.94	20.23	19.85	249,800
December 10, 2025	20.19	20.22	20.22	20.34	20.14	189,741
December 09, 2025	20.19	20.19	20.19	20.26	20.04	273,100
December 08, 2025	20.35	20.2	20.2	20.35	20.13	253,104
December 05, 2025	20.26	20.36	20.36	20.39	20.26	117,300
December 04, 2025	20.51	20.35	20.35	20.65	20.33	136,200
December 03, 2025	20.59	20.52	20.52	20.59	20.34	231,204
December 02, 2025	20.42	20.44	20.44	20.6	20.42	146,100
December 01, 2025	20.6	20.44	20.44	20.79	20.44	208,042
November 28, 2025	20.93	20.72	20.72	20.93	20.6	247,000
November 27, 2025	20.94	20.95	20.87	21.05	20.84	119,200
November 26, 2025	20.99	20.92	20.92	21	20.85	239,600
November 25, 2025	21.03	20.98	20.98	21.03	20.85	271,900
November 24, 2025	20.77	20.87	20.87	21.21	20.52	347,718
November 21, 2025	20.18	20.51	20.51	20.66	20.17	424,200
November 20, 2025	20.63	20.14	20.14	20.63	20.01	206,700
November 19, 2025	20.49	20.44	20.44	20.64	20.42	305,833
November 18, 2025	20.3	20.49	20.49	20.74	20.17	476,900
November 17, 2025	19.67	20.11	20.11	20.32	19.56	708,100
November 14, 2025	19.25	19.57	19.57	19.74	19.25	279,200
November 13, 2025	19.39	19.28	19.28	19.6	19.25	150,400
November 12, 2025	18.89	19.49	19.49	19.49	18.89	371,217
November 11, 2025	18.82	18.84	18.84	18.91	18.73	113,400
November 10, 2025	18.9	18.86	18.86	19.16	18.85	196,600
November 07, 2025	19.31	18.96	18.96	19.39	18.88	397,734
November 06, 2025	19.3	19.31	19.31	19.34	19.06	141,600
November 05, 2025	18.94	19.2	19.2	19.25	18.92	190,200
November 04, 2025	19.34	18.96	18.96	19.34	18.95	109,547
November 03, 2025	19.19	19.1	19.1	19.19	18.88	172,331
October 31, 2025	18.76	19.14	19.14	19.14	18.67	305,332
October 30, 2025	18.98	18.84	18.76	19.09	18.83	278,700
October 29, 2025	19.29	19	18.92	19.29	18.91	232,804
October 28, 2025	19.73	19.29	19.21	19.73	19.27	93,700
October 27, 2025	19.75	19.62	19.54	19.75	19.51	172,417
October 24, 2025	19.65	19.72	19.64	19.85	19.64	202,221
October 23, 2025	19.43	19.64	19.64	19.65	19.43	282,700
October 22, 2025	19.33	19.48	19.48	19.55	19.22	153,900
October 21, 2025	19.39	19.35	19.35	19.39	19.04	154,732
October 20, 2025	19.13	19.41	19.41	19.44	19.01	319,700
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

Sienna Senior Living Inc. (SIA.TO) TSX