OTC Markets OTCPK - Delayed Quote USD

Sienna Senior Living Inc. (LWSCF)

10.22

+0.04

+(0.39%)

At close: January 14 at 9:49:58 AM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 14, 2025	10.23	10.23	10.22	10.22	10.22	1,300
Jan 13, 2025	10.18	10.18	10.15	10.15	10.15	1,100
Jan 10, 2025	10.30	10.30	10.21	10.21	10.21	800
Jan 8, 2025	10.83	10.83	10.83	10.83	10.83	-
Jan 7, 2025	10.83	10.83	10.83	10.83	10.83	-
Jan 6, 2025	10.83	10.83	10.83	10.83	10.83	-
Jan 3, 2025	10.83	10.83	10.83	10.83	10.83	-
Jan 2, 2025	10.83	10.83	10.83	10.83	10.83	1,500
Dec 31, 2024	10.82	10.88	10.82	10.88	10.88	4,700
Dec 30, 2024	11.04	11.04	11.04	11.04	11.04	-
Dec 27, 2024	11.04	11.04	11.04	11.04	11.04	-
Dec 26, 2024	11.04	11.04	11.04	11.04	11.04	-
Dec 24, 2024	11.04	11.04	11.04	11.04	11.04	-
Dec 23, 2024	11.04	11.04	11.04	11.04	11.04	-
Dec 20, 2024	11.04	11.04	11.04	11.04	11.04	1,000
Dec 19, 2024	11.02	11.02	11.02	11.02	11.02	-
Dec 18, 2024	11.30	11.30	11.02	11.02	11.02	5,100
Dec 17, 2024	11.20	11.20	11.20	11.20	11.20	-
Dec 16, 2024	11.20	11.20	11.20	11.20	11.20	600
Dec 13, 2024	11.29	11.29	11.25	11.29	11.29	2,100
Dec 12, 2024	11.68	11.68	11.68	11.68	11.68	-
Dec 11, 2024	11.68	11.68	11.68	11.68	11.68	100
Dec 10, 2024	11.98	11.98	11.98	11.98	11.98	-
Dec 9, 2024	12.20	12.20	11.98	11.98	11.98	900
Dec 6, 2024	12.20	12.20	12.20	12.20	12.20	-
Dec 5, 2024	11.85	12.20	11.85	12.20	12.20	3,600
Dec 4, 2024	11.88	11.88	11.88	11.88	11.88	-
Dec 3, 2024	11.88	11.88	11.88	11.88	11.88	-
Dec 2, 2024	12.00	12.00	11.87	11.88	11.88	5,100
Nov 29, 2024	12.05	12.05	12.05	12.05	12.05	-
Nov 27, 2024	12.10	12.10	12.05	12.05	12.05	200
Nov 26, 2024	12.10	12.10	12.10	12.10	12.10	-
Nov 25, 2024	12.10	12.10	12.10	12.10	12.10	18,000
Nov 22, 2024	12.10	12.10	12.10	12.10	12.10	400
Nov 21, 2024	12.00	12.00	12.00	12.00	12.00	-
Nov 20, 2024	12.00	12.00	12.00	12.00	12.00	-
Nov 19, 2024	11.73	12.00	11.73	12.00	12.00	2,200
Nov 18, 2024	11.60	11.80	11.60	11.80	11.80	300
Nov 15, 2024	11.60	11.60	11.60	11.60	11.60	100
Nov 14, 2024	11.90	11.90	11.27	11.71	11.71	1,500
Nov 13, 2024	11.92	11.92	11.92	11.92	11.92	-
Nov 12, 2024	11.95	11.95	11.92	11.92	11.92	200
Nov 11, 2024	12.30	12.30	12.30	12.30	12.30	-
Nov 8, 2024	12.30	12.30	12.30	12.30	12.30	100
Nov 7, 2024	12.26	12.26	12.26	12.26	12.26	100
Nov 6, 2024	12.53	12.53	12.53	12.53	12.53	-
Nov 5, 2024	12.53	12.53	12.53	12.53	12.53	-
Nov 4, 2024	12.53	12.53	12.53	12.53	12.53	-
Nov 1, 2024	12.53	12.53	12.53	12.53	12.53	-
Oct 31, 2024	0.06 Dividend
Oct 31, 2024	12.53	12.53	12.53	12.53	12.53	-
Oct 30, 2024	12.53	12.53	12.53	12.53	12.47	-
Oct 29, 2024	12.53	12.53	12.53	12.53	12.47	-
Oct 28, 2024	12.53	12.53	12.53	12.53	12.47	1,000
Oct 25, 2024	12.50	12.50	12.50	12.50	12.44	-
Oct 24, 2024	12.50	12.50	12.50	12.50	12.44	4,100
Oct 23, 2024	12.55	12.55	12.55	12.55	12.49	1,000
Oct 22, 2024	12.53	12.53	12.53	12.53	12.47	-
Oct 21, 2024	12.53	12.53	12.53	12.53	12.47	-
Oct 18, 2024	12.53	12.53	12.53	12.53	12.47	100
Oct 17, 2024	12.21	12.21	12.21	12.21	12.16	-
Oct 16, 2024	12.21	12.21	12.21	12.21	12.16	-
Oct 15, 2024	12.21	12.21	12.21	12.21	12.16	400
Oct 14, 2024	11.86	11.86	11.86	11.86	11.81	-
Oct 11, 2024	11.86	11.86	11.86	11.86	11.81	100
Oct 10, 2024	11.99	11.99	11.99	11.99	11.94	-
Oct 9, 2024	11.81	11.99	11.72	11.99	11.94	10,500
Oct 8, 2024	12.17	12.17	12.17	12.17	12.12	-
Oct 7, 2024	12.17	12.17	12.17	12.17	12.12	-
Oct 4, 2024	12.17	12.17	12.17	12.17	12.12	100
Oct 3, 2024	12.43	12.43	12.43	12.43	12.37	-
Oct 2, 2024	12.43	12.43	12.43	12.43	12.37	-
Oct 1, 2024	12.42	12.44	12.42	12.43	12.37	10,300
Sep 30, 2024	12.37	12.44	12.37	12.43	12.37	8,200
Sep 27, 2024	0.06 Dividend
Sep 27, 2024	12.55	12.55	12.55	12.55	12.49	-
Sep 26, 2024	12.57	12.57	12.55	12.55	12.44	1,200
Sep 25, 2024	12.60	12.60	12.60	12.60	12.49	300
Sep 24, 2024	12.45	12.45	12.45	12.45	12.34	100
Sep 23, 2024	12.58	12.58	12.58	12.58	12.47	-
Sep 20, 2024	12.58	12.58	12.58	12.58	12.47	-
Sep 19, 2024	12.58	12.58	12.58	12.58	12.47	-
Sep 18, 2024	12.58	12.58	12.58	12.58	12.47	-
Sep 17, 2024	12.58	12.58	12.58	12.58	12.47	-
Sep 16, 2024	12.58	12.58	12.58	12.58	12.47	-
Sep 13, 2024	12.54	12.58	12.54	12.58	12.47	800
Sep 12, 2024	12.03	12.03	12.03	12.03	11.92	-
Sep 11, 2024	12.03	12.03	12.03	12.03	11.92	-
Sep 10, 2024	12.10	12.10	12.03	12.03	11.92	2,500
Sep 9, 2024	12.09	12.09	12.09	12.09	11.98	1,200
Sep 6, 2024	11.79	11.94	11.79	11.94	11.83	3,600
Sep 5, 2024	11.94	12.00	11.94	11.99	11.88	800
Sep 4, 2024	11.45	11.45	11.45	11.45	11.35	-
Sep 3, 2024	11.45	11.45	11.45	11.45	11.35	2,800
Aug 30, 2024	0.06 Dividend
Aug 30, 2024	11.31	11.31	11.31	11.31	11.21	-
Aug 29, 2024	11.31	11.31	11.31	11.31	11.15	-
Aug 28, 2024	11.31	11.31	11.31	11.31	11.15	-
Aug 27, 2024	11.31	11.31	11.31	11.31	11.15	-
Aug 26, 2024	11.31	11.31	11.31	11.31	11.15	500
Aug 23, 2024	11.27	11.27	11.27	11.27	11.11	100
Aug 22, 2024	11.15	11.15	11.15	11.15	10.99	-
Aug 21, 2024	11.15	11.15	11.15	11.15	10.99	300
Aug 20, 2024	11.16	11.16	11.16	11.16	11.00	500
Aug 19, 2024	11.16	11.16	11.16	11.16	11.00	100
Aug 16, 2024	11.08	11.08	11.08	11.08	10.92	1,000
Aug 15, 2024	11.00	11.00	11.00	11.00	10.84	-
Aug 14, 2024	11.00	11.00	11.00	11.00	10.84	500
Aug 13, 2024	10.94	10.94	10.94	10.94	10.79	1,000
Aug 12, 2024	11.50	11.50	11.50	11.50	11.34	-
Aug 9, 2024	11.50	11.50	11.50	11.50	11.34	100
Aug 8, 2024	11.30	11.30	11.30	11.30	11.14	-
Aug 7, 2024	11.30	11.30	11.30	11.30	11.14	700
Aug 6, 2024	11.15	11.24	11.15	11.24	11.08	1,200
Aug 5, 2024	11.23	11.23	11.23	11.23	11.07	-
Aug 2, 2024	11.23	11.23	11.23	11.23	11.07	-
Aug 1, 2024	11.19	11.23	11.18	11.23	11.07	6,800
Jul 31, 2024	0.06 Dividend
Jul 31, 2024	11.27	11.27	11.27	11.27	11.11	100
Jul 30, 2024	11.24	11.24	11.24	11.24	11.03	-
Jul 29, 2024	11.40	11.40	11.23	11.24	11.03	3,300
Jul 26, 2024	11.25	11.25	11.25	11.25	11.04	-
Jul 25, 2024	11.19	11.36	11.19	11.25	11.04	3,000
Jul 24, 2024	11.20	11.20	11.12	11.12	10.91	30,600
Jul 23, 2024	10.95	10.95	10.95	10.95	10.74	-
Jul 22, 2024	10.85	10.97	10.85	10.95	10.74	2,900
Jul 19, 2024	10.73	10.73	10.73	10.73	10.53	1,000
Jul 18, 2024	10.83	10.83	10.83	10.83	10.62	300
Jul 17, 2024	10.79	10.79	10.79	10.79	10.58	1,000
Jul 16, 2024	10.74	10.74	10.74	10.74	10.54	100
Jul 15, 2024	11.10	11.10	10.75	10.76	10.55	900
Jul 12, 2024	10.73	10.73	10.72	10.72	10.52	400
Jul 11, 2024	10.73	10.73	10.69	10.69	10.49	300
Jul 10, 2024	10.67	10.67	10.67	10.67	10.47	-
Jul 9, 2024	10.67	10.67	10.67	10.67	10.47	-
Jul 8, 2024	10.67	10.67	10.67	10.67	10.47	100
Jul 5, 2024	10.60	10.60	10.60	10.60	10.40	-
Jul 3, 2024	10.53	10.60	10.53	10.60	10.40	400
Jul 2, 2024	9.93	9.93	9.93	9.93	9.74	-
Jul 1, 2024	9.93	9.93	9.93	9.93	9.74	100
Jun 28, 2024	0.06 Dividend
Jun 28, 2024	10.40	10.40	10.40	10.40	10.20	-
Jun 27, 2024	10.40	10.40	10.40	10.40	10.15	-
Jun 26, 2024	10.40	10.40	10.40	10.40	10.15	100
Jun 25, 2024	10.48	10.48	10.48	10.48	10.22	-
Jun 24, 2024	10.48	10.48	10.48	10.48	10.22	300
Jun 21, 2024	10.33	10.38	10.33	10.38	10.13	400
Jun 20, 2024	10.32	10.35	10.32	10.35	10.10	400
Jun 18, 2024	10.39	10.39	10.39	10.39	10.14	-
Jun 17, 2024	10.39	10.39	10.39	10.39	10.14	-
Jun 14, 2024	10.46	10.46	10.39	10.39	10.14	1,200
Jun 13, 2024	10.45	10.45	10.45	10.45	10.19	-
Jun 12, 2024	10.45	10.45	10.45	10.45	10.19	100
Jun 11, 2024	10.45	10.45	10.45	10.45	10.19	200
Jun 10, 2024	10.69	10.69	10.69	10.69	10.43	-
Jun 7, 2024	10.69	10.69	10.69	10.69	10.43	-
Jun 6, 2024	10.69	10.69	10.69	10.69	10.43	-
Jun 5, 2024	10.69	10.69	10.69	10.69	10.43	100
Jun 4, 2024	10.66	10.66	10.66	10.66	10.40	700
Jun 3, 2024	10.52	10.52	10.52	10.52	10.26	800
May 31, 2024	0.06 Dividend
May 31, 2024	10.44	10.45	10.44	10.45	10.19	500
May 30, 2024	10.26	10.26	10.26	10.26	9.95	100
May 29, 2024	10.26	10.26	10.26	10.26	9.95	400
May 28, 2024	10.65	10.65	10.60	10.60	10.28	700
May 24, 2024	10.63	10.63	10.63	10.63	10.31	100
May 23, 2024	10.63	10.63	10.63	10.63	10.31	100
May 22, 2024	10.93	10.93	10.93	10.93	10.60	200
May 21, 2024	10.98	10.98	10.90	10.90	10.57	200
May 20, 2024	10.96	10.96	10.96	10.96	10.63	-
May 17, 2024	10.82	10.96	10.82	10.96	10.63	1,400
May 16, 2024	10.90	10.90	10.71	10.71	10.39	1,100
May 15, 2024	10.90	10.90	10.90	10.90	10.57	300
May 14, 2024	11.14	11.14	11.14	11.14	10.81	-
May 13, 2024	11.14	11.14	11.14	11.14	10.81	-
May 10, 2024	10.83	11.14	10.83	11.14	10.81	4,400
May 9, 2024	10.13	10.13	10.13	10.13	9.83	-
May 8, 2024	10.13	10.13	10.13	10.13	9.83	700
May 7, 2024	10.22	10.22	10.22	10.22	9.91	600
May 6, 2024	10.35	10.35	10.35	10.35	10.04	400
May 3, 2024	9.76	9.76	9.76	9.76	9.47	-
May 2, 2024	9.76	9.76	9.76	9.76	9.47	-
May 1, 2024	9.76	9.76	9.76	9.76	9.47	-
Apr 30, 2024	9.76	9.76	9.76	9.76	9.47	900
Apr 29, 2024	0.06 Dividend
Apr 29, 2024	9.85	9.85	9.85	9.85	9.56	100
Apr 26, 2024	9.49	9.49	9.49	9.49	9.15	600
Apr 25, 2024	9.46	9.46	9.46	9.46	9.12	-
Apr 24, 2024	9.46	9.46	9.46	9.46	9.12	-
Apr 23, 2024	9.46	9.46	9.46	9.46	9.12	-
Apr 22, 2024	9.46	9.46	9.46	9.46	9.12	-
Apr 19, 2024	9.46	9.46	9.46	9.46	9.12	-
Apr 18, 2024	9.46	9.46	9.46	9.46	9.12	-
Apr 17, 2024	9.46	9.46	9.46	9.46	9.12	-
Apr 16, 2024	9.46	9.46	9.46	9.46	9.12	100
Apr 15, 2024	9.47	9.47	9.47	9.47	9.13	-
Apr 12, 2024	9.48	9.48	9.47	9.47	9.13	300
Apr 11, 2024	9.63	9.63	9.63	9.63	9.29	-
Apr 10, 2024	9.63	9.63	9.63	9.63	9.29	-
Apr 9, 2024	9.63	9.63	9.63	9.63	9.29	-
Apr 8, 2024	9.63	9.63	9.63	9.63	9.29	1,000
Apr 5, 2024	9.82	9.82	9.82	9.82	9.47	-
Apr 4, 2024	9.80	9.82	9.80	9.82	9.47	800
Apr 3, 2024	9.66	9.66	9.66	9.66	9.32	100
Apr 2, 2024	9.67	9.67	9.67	9.67	9.32	-
Apr 1, 2024	9.62	9.67	9.60	9.67	9.32	2,300
Mar 28, 2024	9.80	9.80	9.80	9.80	9.45	-
Mar 27, 2024	0.06 Dividend
Mar 27, 2024	9.80	9.80	9.80	9.80	9.45	100
Mar 26, 2024	9.29	9.29	9.29	9.29	8.90	1,000
Mar 25, 2024	9.81	9.81	9.81	9.81	9.40	-
Mar 22, 2024	9.81	9.81	9.81	9.81	9.40	100
Mar 21, 2024	9.92	9.92	9.92	9.92	9.51	-
Mar 20, 2024	9.92	9.92	9.92	9.92	9.51	300
Mar 19, 2024	9.66	9.87	9.66	9.87	9.46	1,200
Mar 18, 2024	9.68	9.68	9.67	9.67	9.27	3,400
Mar 15, 2024	9.71	9.71	9.71	9.71	9.31	-
Mar 14, 2024	9.71	9.71	9.71	9.71	9.31	1,000
Mar 13, 2024	9.69	9.69	9.69	9.69	9.29	1,000
Mar 12, 2024	9.68	9.68	9.68	9.68	9.28	100
Mar 11, 2024	9.59	9.59	9.57	9.57	9.17	600
Mar 8, 2024	9.69	9.69	9.65	9.65	9.25	600
Mar 7, 2024	9.63	9.63	9.63	9.63	9.23	-
Mar 6, 2024	9.63	9.64	9.63	9.63	9.23	1,100
Mar 5, 2024	9.89	9.89	9.89	9.89	9.48	-
Mar 4, 2024	9.89	9.89	9.89	9.89	9.48	200
Mar 1, 2024	9.80	9.80	9.80	9.80	9.39	-
Feb 29, 2024	9.80	9.80	9.80	9.80	9.39	200
Feb 28, 2024	0.06 Dividend
Feb 28, 2024	9.63	9.63	9.63	9.63	9.23	-
Feb 27, 2024	9.63	9.63	9.63	9.63	9.17	-
Feb 26, 2024	9.63	9.63	9.63	9.63	9.17	30,800
Feb 23, 2024	9.55	9.55	9.55	9.55	9.10	1,500
Feb 22, 2024	9.11	9.11	9.11	9.11	8.68	-
Feb 21, 2024	9.11	9.11	9.11	9.11	8.68	100
Feb 20, 2024	9.04	9.04	8.97	8.97	8.55	300
Feb 16, 2024	9.02	9.02	9.02	9.02	8.59	1,000
Feb 15, 2024	8.99	8.99	8.99	8.99	8.56	500
Feb 14, 2024	8.81	8.81	8.81	8.81	8.39	200
Feb 13, 2024	8.73	8.73	8.73	8.73	8.32	200
Feb 12, 2024	8.95	9.04	8.95	9.04	8.61	400
Feb 9, 2024	8.82	8.82	8.82	8.82	8.40	-
Feb 8, 2024	8.82	8.82	8.82	8.82	8.40	-
Feb 7, 2024	8.82	8.82	8.82	8.82	8.40	-
Feb 6, 2024	8.82	8.82	8.82	8.82	8.40	-
Feb 5, 2024	8.85	8.85	8.82	8.82	8.40	1,200
Feb 2, 2024	8.99	8.99	8.99	8.99	8.56	100
Feb 1, 2024	8.93	8.93	8.93	8.93	8.51	-
Jan 31, 2024	9.08	9.08	8.93	8.93	8.51	500
Jan 30, 2024	0.06 Dividend
Jan 30, 2024	8.99	8.99	8.99	8.99	8.56	100
Jan 29, 2024	9.04	9.04	9.04	9.04	8.56	100
Jan 26, 2024	8.99	8.99	8.99	8.99	8.51	-
Jan 25, 2024	8.99	8.99	8.99	8.99	8.51	-
Jan 24, 2024	8.99	8.99	8.99	8.99	8.51	-
Jan 23, 2024	8.99	8.99	8.99	8.99	8.51	8,000
Jan 22, 2024	9.01	9.01	8.99	8.99	8.51	200
Jan 19, 2024	8.86	8.86	8.86	8.86	8.39	100
Jan 18, 2024	8.79	8.79	8.79	8.79	8.32	-
Jan 17, 2024	8.85	8.85	8.79	8.79	8.32	1,300
Jan 16, 2024	8.97	8.97	8.96	8.96	8.48	300

FREA.F Fresenius SE & Co. KGaA

8.55

+0.59%

MEDICAB.MX Médica Sur, S.A.B. de C.V.

33.80

+1.84%

LIK.DE LIMES Schlosskliniken AG

336.00

0.00%

DANE.TA Danel (Adir Yeoshua) Ltd

42,840.00

-0.81%

MCOV-B.ST Medicover AB (publ)

197.20

+2.28%

EXETF Extendicare Inc.

7.16

0.00%

6H90.MU Healwell AI Inc

1.1600

+6.91%

INNV InnovAge Holding Corp.

3.6900

+1.93%

LAS-CONDES.SN Clínica Las Condes S.A.

12,042.00

+0.48%

EMEIS.PA EMEIS

5.27

-1.16%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sienna Senior Living Inc. (LWSCF)

Related Tickers