Sienna Senior Living Inc. SIA
TSX · Canada · Health Services
CAD 19.92-0.21 (-1.04%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 19.92 | -1.04% | CAD 20.04 | CAD 20.11 | CAD 19.80 | 309.93K |
| 2026-09-30 | CAD 20.13 | -0.30% | CAD 20.21 | CAD 20.24 | CAD 19.78 | 280.70K |
| 2026-09-29 | CAD 20.19 | -1.51% | CAD 20.43 | CAD 20.50 | CAD 20.14 | 434.00K |
| 2026-09-28 | CAD 20.50 | +0.39% | CAD 20.37 | CAD 20.63 | CAD 20.36 | 358.50K |
| 2026-09-25 | CAD 20.42 | +0.99% | CAD 20.21 | CAD 20.47 | CAD 20.14 | 211.00K |
| 2026-09-24 | CAD 20.22 | -2.27% | CAD 20.60 | CAD 20.62 | CAD 20.20 | 400.00K |
| 2026-09-23 | CAD 20.69 | +1.32% | CAD 20.47 | CAD 20.78 | CAD 20.40 | 384.20K |
| 2026-09-22 | CAD 20.42 | +0.29% | CAD 20.47 | CAD 20.51 | CAD 20.29 | 182.00K |
| 2026-09-21 | CAD 20.36 | +0.25% | CAD 20.32 | CAD 20.44 | CAD 20.03 | 291.10K |
| 2026-09-18 | CAD 20.31 | +0.99% | CAD 20.13 | CAD 20.50 | CAD 19.90 | 2.52M |
| 2026-09-17 | CAD 20.11 | +1.36% | CAD 20.00 | CAD 20.49 | CAD 20.00 | 501.60K |
| 2026-09-16 | CAD 19.84 | -0.10% | CAD 19.89 | CAD 20.05 | CAD 19.73 | 214.40K |
| 2026-09-15 | CAD 19.86 | -0.50% | CAD 19.89 | CAD 19.95 | CAD 19.54 | 403.90K |
| 2026-09-14 | CAD 19.96 | +0.76% | CAD 19.87 | CAD 20.03 | CAD 19.77 | 308.70K |
| 2026-09-11 | CAD 19.81 | -0.45% | CAD 20.01 | CAD 20.01 | CAD 19.76 | 432.10K |
| 2026-09-10 | CAD 19.90 | -1.04% | CAD 20.09 | CAD 20.20 | CAD 19.88 | 297.10K |
| 2026-09-09 | CAD 20.11 | -0.89% | CAD 20.20 | CAD 20.20 | CAD 20.01 | 413.50K |
| 2026-09-08 | CAD 20.29 | -1.74% | CAD 20.52 | CAD 20.53 | CAD 20.20 | 657.50K |
| 2026-09-04 | CAD 20.65 | +0.05% | CAD 20.51 | CAD 20.69 | CAD 20.50 | 177.70K |
| 2026-09-03 | CAD 20.64 | +0.63% | CAD 20.50 | CAD 20.67 | CAD 20.32 | 339.00K |
| 2026-09-02 | CAD 20.51 | +0.84% | CAD 20.31 | CAD 20.62 | CAD 20.28 | 291.60K |
| 2026-09-01 | CAD 20.34 | -2.40% | CAD 20.70 | CAD 20.86 | CAD 20.20 | 444.30K |
| 2026-08-31 | CAD 20.84 | -0.81% | CAD 21.00 | CAD 21.01 | CAD 20.67 | 732.50K |
| 2026-08-28 | CAD 21.01 | -1.50% | CAD 21.40 | CAD 21.40 | CAD 20.94 | 402.40K |
| 2026-08-27 | CAD 21.33 | -1.39% | CAD 21.50 | CAD 21.51 | CAD 21.14 | 438.60K |
| 2026-08-26 | CAD 21.63 | +0.75% | CAD 21.39 | CAD 21.74 | CAD 21.32 | 252.60K |
| 2026-08-25 | CAD 21.47 | -0.51% | CAD 21.66 | CAD 21.67 | CAD 21.43 | 349.10K |
| 2026-08-24 | CAD 21.58 | +0.33% | CAD 21.51 | CAD 21.63 | CAD 21.36 | 202.40K |
| 2026-08-21 | CAD 21.51 | -0.09% | CAD 21.46 | CAD 21.63 | CAD 21.34 | 486.30K |
| 2026-08-20 | CAD 21.53 | -1.15% | CAD 21.73 | CAD 21.88 | CAD 21.48 | 292.20K |
| 2026-08-19 | CAD 21.78 | +1.11% | CAD 21.56 | CAD 21.81 | CAD 21.53 | 161.50K |
| 2026-08-18 | CAD 21.54 | -0.05% | CAD 21.60 | CAD 21.74 | CAD 21.46 | 347.80K |
| 2026-08-17 | CAD 21.55 | -1.28% | CAD 21.82 | CAD 21.83 | CAD 21.43 | 387.00K |
| 2026-08-14 | CAD 21.83 | -0.50% | CAD 21.98 | CAD 22.07 | CAD 21.72 | 294.00K |
| 2026-08-13 | CAD 21.94 | -0.18% | CAD 22.03 | CAD 22.27 | CAD 21.89 | 233.90K |
| 2026-08-12 | CAD 21.98 | +0.32% | CAD 21.92 | CAD 22.12 | CAD 21.60 | 285.40K |
| 2026-08-11 | CAD 21.91 | +1.34% | CAD 22.60 | CAD 22.63 | CAD 21.82 | 908.70K |
| 2026-08-10 | CAD 21.62 | -0.92% | CAD 21.86 | CAD 21.86 | CAD 21.43 | 815.30K |
| 2026-08-07 | CAD 21.82 | -2.33% | CAD 22.41 | CAD 22.45 | CAD 21.66 | 998.20K |
| 2026-08-06 | CAD 22.34 | -1.76% | CAD 23.00 | CAD 23.23 | CAD 22.22 | 439.00K |
| 2026-08-05 | CAD 22.74 | +3.27% | CAD 23.00 | CAD 23.40 | CAD 22.36 | 805.30K |
| 2026-08-04 | CAD 22.02 | -1.21% | CAD 22.28 | CAD 22.30 | CAD 21.87 | 426.40K |
| 2026-07-31 | CAD 22.29 | -2.49% | CAD 22.56 | CAD 22.64 | CAD 22.28 | 303.50K |
| 2026-07-30 | CAD 22.86 | -1.34% | CAD 23.09 | CAD 23.24 | CAD 22.75 | 396.70K |
| 2026-07-29 | CAD 23.17 | -0.60% | CAD 23.34 | CAD 23.34 | CAD 23.00 | 163.40K |
| 2026-07-28 | CAD 23.31 | +1.13% | CAD 23.14 | CAD 23.37 | CAD 23.04 | 412.90K |
| 2026-07-27 | CAD 23.05 | +0.52% | CAD 22.95 | CAD 23.24 | CAD 22.82 | 316.10K |
| 2026-07-24 | CAD 22.93 | +0.48% | CAD 22.79 | CAD 23.04 | CAD 22.68 | 299.00K |
| 2026-07-23 | CAD 22.82 | -0.22% | CAD 22.70 | CAD 23.02 | CAD 22.65 | 205.00K |
| 2026-07-22 | CAD 22.87 | -0.31% | CAD 22.91 | CAD 23.07 | CAD 22.85 | 166.30K |
| 2026-07-21 | CAD 22.94 | -0.56% | CAD 23.00 | CAD 23.03 | CAD 22.77 | 157.30K |
| 2026-07-20 | CAD 23.07 | -2.04% | CAD 23.55 | CAD 23.62 | CAD 23.04 | 145.00K |
| 2026-07-17 | CAD 23.55 | +1.42% | CAD 23.14 | CAD 23.67 | CAD 23.14 | 192.40K |
| 2026-07-16 | CAD 23.22 | +0.74% | CAD 23.00 | CAD 23.38 | CAD 23.00 | 199.20K |
| 2026-07-15 | CAD 23.05 | +0.44% | CAD 22.89 | CAD 23.24 | CAD 22.88 | 293.90K |
| 2026-07-14 | CAD 22.95 | +0.17% | CAD 22.73 | CAD 23.02 | CAD 22.70 | 211.50K |
| 2026-07-13 | CAD 22.91 | +0.70% | CAD 22.76 | CAD 23.02 | CAD 22.74 | 204.70K |
| 2026-07-10 | CAD 22.75 | -0.57% | CAD 23.00 | CAD 23.00 | CAD 22.61 | 171.20K |
| 2026-07-09 | CAD 22.88 | +0.22% | CAD 22.98 | CAD 23.03 | CAD 22.74 | 166.10K |
| 2026-07-08 | CAD 22.83 | -1.34% | CAD 23.00 | CAD 23.12 | CAD 22.63 | 349.50K |
| 2026-07-07 | CAD 23.14 | +0.26% | CAD 23.13 | CAD 23.30 | CAD 23.02 | 704.80K |
| 2026-07-06 | CAD 23.08 | -0.77% | CAD 23.11 | CAD 23.15 | CAD 22.81 | 439.00K |
| 2026-07-03 | CAD 23.26 | +2.29% | CAD 22.76 | CAD 23.32 | CAD 22.76 | 214.20K |
| 2026-07-02 | CAD 22.74 | +3.88% | CAD 21.88 | CAD 22.83 | CAD 21.84 | 535.40K |
| 2026-06-30 | CAD 21.89 | -0.73% | CAD 22.04 | CAD 22.10 | CAD 21.87 | 390.90K |
| 2026-06-29 | CAD 22.05 | -0.94% | CAD 22.34 | CAD 22.46 | CAD 22.02 | 288.70K |
| 2026-06-26 | CAD 22.26 | -0.31% | CAD 22.31 | CAD 22.67 | CAD 22.26 | 416.60K |
| 2026-06-25 | CAD 22.33 | +0.22% | CAD 22.28 | CAD 22.49 | CAD 22.27 | 507.50K |
| 2026-06-24 | CAD 22.28 | +1.09% | CAD 22.04 | CAD 22.30 | CAD 21.98 | 1.34M |
| 2026-06-23 | CAD 22.04 | +2.08% | CAD 21.80 | CAD 22.15 | CAD 21.54 | 1.01M |
| 2026-06-22 | CAD 21.59 | -1.19% | CAD 21.85 | CAD 21.90 | CAD 21.52 | 294.00K |
| 2026-06-19 | CAD 21.85 | +0.23% | CAD 21.86 | CAD 22.01 | CAD 21.75 | 768.20K |
| 2026-06-18 | CAD 21.80 | +1.16% | CAD 21.59 | CAD 21.95 | CAD 21.55 | 485.00K |
| 2026-06-17 | CAD 21.55 | -0.74% | CAD 21.61 | CAD 21.81 | CAD 21.45 | 329.30K |
| 2026-06-16 | CAD 21.71 | +1.21% | CAD 21.53 | CAD 21.79 | CAD 21.49 | 198.70K |
| 2026-06-15 | CAD 21.45 | -0.09% | CAD 21.51 | CAD 21.65 | CAD 21.36 | 259.90K |
| 2026-06-12 | CAD 21.47 | +0.09% | CAD 21.47 | CAD 21.74 | CAD 21.38 | 240.70K |
| 2026-06-11 | CAD 21.45 | -0.23% | CAD 21.50 | CAD 21.64 | CAD 21.36 | 335.60K |
| 2026-06-10 | CAD 21.50 | -0.88% | CAD 21.69 | CAD 21.80 | CAD 21.45 | 314.50K |
| 2026-06-09 | CAD 21.69 | +1.12% | CAD 21.38 | CAD 21.72 | CAD 21.38 | 391.60K |
| 2026-06-08 | CAD 21.45 | -0.60% | CAD 21.64 | CAD 21.81 | CAD 21.27 | 430.80K |
| 2026-06-05 | CAD 21.58 | +1.98% | CAD 21.14 | CAD 21.66 | CAD 21.06 | 310.10K |
| 2026-06-04 | CAD 21.16 | +0.71% | CAD 21.08 | CAD 21.23 | CAD 20.96 | 425.60K |
| 2026-06-03 | CAD 21.01 | +0.33% | CAD 20.86 | CAD 21.27 | CAD 20.74 | 371.30K |
| 2026-06-02 | CAD 20.94 | +0.43% | CAD 20.86 | CAD 21.15 | CAD 20.68 | 302.30K |
| 2026-06-01 | CAD 20.85 | -1.56% | CAD 21.08 | CAD 21.23 | CAD 20.80 | 474.40K |
| 2026-05-29 | CAD 21.18 | -0.75% | CAD 21.31 | CAD 21.42 | CAD 21.12 | 626.00K |
| 2026-05-28 | CAD 21.34 | -1.70% | CAD 21.73 | CAD 21.91 | CAD 21.24 | 554.00K |
| 2026-05-27 | CAD 21.71 | -2.03% | CAD 22.13 | CAD 22.35 | CAD 21.70 | 387.10K |
| 2026-05-26 | CAD 22.16 | +0.86% | CAD 21.93 | CAD 22.17 | CAD 21.74 | 334.10K |