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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Sienna Senior Living Inc. (SIA.TO) TSX