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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.11	22.94	22.94	23.4	22.63	662,573
February 19, 2026	23.29	23.08	23.08	23.33	23.02	236,034
February 18, 2026	23.63	23.4	23.4	23.75	23.28	349,731
February 17, 2026	23.15	23.57	23.57	23.66	23.07	420,400
February 13, 2026	22.58	23.13	23.13	23.17	22.58	346,143
February 12, 2026	22.33	22.57	22.57	22.58	22.23	239,632
February 11, 2026	22.18	22.35	22.35	22.46	22.1	276,200
February 10, 2026	22.07	22.16	22.16	22.31	21.96	204,200
February 09, 2026	22.48	22.03	22.03	22.48	21.9	390,400
February 06, 2026	22.03	22.14	22.14	22.28	21.89	307,100
February 05, 2026	22.1	22.17	22.17	22.46	22.04	306,646
February 04, 2026	21.85	22.08	22.08	22.26	21.82	271,500
February 03, 2026	21.79	21.81	21.81	22.13	21.63	398,129
February 02, 2026	21.15	21.82	21.82	21.87	21.15	477,132
January 30, 2026	21.32	21.21	21.21	21.42	21.01	455,919
January 29, 2026	21.45	21.44	21.36	21.5	21.07	405,202
January 28, 2026	21.51	21.47	21.39	21.58	21.41	194,500
January 27, 2026	21.64	21.49	21.41	21.64	21.41	207,800
January 26, 2026	21.4	21.51	21.43	21.66	21.3	267,600
January 23, 2026	21.7	21.32	21.32	21.74	21.31	392,700
January 22, 2026	21.67	21.7	21.7	21.92	21.65	127,700
January 21, 2026	21.84	21.7	21.7	21.99	21.46	238,626
January 20, 2026	21.74	21.82	21.82	22.21	21.56	523,600
January 19, 2026	21.65	21.86	21.86	21.94	21.58	211,300
January 16, 2026	21.37	21.65	21.65	21.72	21.36	210,412
January 15, 2026	21.33	21.4	21.4	21.49	21.29	156,500
January 14, 2026	21.65	21.28	21.28	21.77	21.27	215,884
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

Sienna Senior Living Inc. (SIA.TO) TSX