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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 21, 2025	18	17.9	17.9	18.18	17.86	243,604
May 20, 2025	17.95	18.07	18.07	18.17	17.94	304,747
May 16, 2025	17.58	17.93	17.93	17.94	17.58	317,367
May 15, 2025	17.42	17.6	17.6	17.6	17.38	168,571
May 14, 2025	17.55	17.37	17.37	17.66	17.35	247,432
May 13, 2025	17.51	17.57	17.57	17.71	17.5	317,300
May 12, 2025	17.56	17.57	17.57	17.8	17.48	465,200
May 09, 2025	17.25	17.59	17.59	17.6	17.15	408,929
May 08, 2025	17.22	17.26	17.26	17.36	17.01	351,203
May 07, 2025	17.25	17.27	17.27	17.65	16.75	464,414
May 06, 2025	17.03	17.04	17.04	17.21	17.03	184,900
May 05, 2025	17.14	17.13	17.13	17.38	17.05	246,211
May 02, 2025	17.1	17.19	17.19	17.2	16.95	222,924
May 01, 2025	16.94	17.03	17.03	17.1	16.9	280,132
April 30, 2025	16.7	16.93	16.93	16.93	16.67	344,800
April 29, 2025	16.74	16.8	16.72	16.86	16.63	231,400
April 28, 2025	16.66	16.66	16.58	16.7	16.61	329,400
April 25, 2025	16.55	16.65	16.57	16.65	16.47	154,445
April 24, 2025	16.47	16.62	16.54	16.65	16.47	224,811
April 23, 2025	16.56	16.4	16.32	16.56	16.27	167,805
April 22, 2025	16.66	16.46	16.46	16.67	16.42	135,501
April 21, 2025	16.39	16.49	16.49	16.55	16.25	232,566
April 17, 2025	16.41	16.4	16.4	16.61	16.38	173,445
April 16, 2025	16.36	16.41	16.41	16.49	16.33	352,000
April 15, 2025	16.09	16.38	16.38	16.43	16.09	539,946
April 14, 2025	16.28	16.17	16.17	16.34	16.13	162,715
April 11, 2025	15.68	16.08	16.08	16.32	15.67	406,900
April 10, 2025	16.01	15.67	15.67	16.01	15.61	294,600
April 09, 2025	15.6	16.14	16.14	16.21	15.35	443,300
April 08, 2025	16.4	15.76	15.76	16.48	15.67	359,110
April 07, 2025	16.11	16.18	16.18	16.5	15.8	348,400
April 04, 2025	16.65	16.47	16.47	16.73	16.22	544,461
April 03, 2025	16.63	16.76	16.76	16.9	16.58	402,113
April 02, 2025	16.6	16.72	16.72	16.78	16.6	211,228
April 01, 2025	16.65	16.7	16.7	16.71	16.53	236,600
March 31, 2025	16.19	16.6	16.6	16.66	16.19	458,314
March 28, 2025	16.22	16.31	16.23	16.35	16.14	272,208
March 27, 2025	16.04	16.17	16.09	16.3	15.99	354,947

Sienna Senior Living Inc. (SIA.TO) TSX