Toronto - Delayed Quote CAD

Sienna Senior Living Inc. (SIA.TO)

18.48
-0.22
(-1.18%)
At close: June 13 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202518.5818.6518.3818.4818.48420,800
Jun 12, 202518.4418.7718.4018.7018.70247,300
Jun 11, 202518.5618.6218.4318.4418.44141,400
Jun 10, 202518.5518.5818.3318.5418.54235,400
Jun 9, 202518.6018.6518.4518.4718.47139,300
Jun 6, 202518.6518.6518.4518.5718.57105,200
Jun 5, 202518.6618.7118.5218.6518.65125,500
Jun 4, 202518.5918.6518.5318.6118.61112,500
Jun 3, 202518.5718.6718.3818.5818.58168,900
Jun 2, 202518.5718.6718.4318.5718.57241,000
May 30, 2025 0.078 Dividend
May 30, 202518.4818.7318.3618.6218.62219,500
May 29, 202518.7218.8518.5118.5118.43176,800
May 28, 202518.3818.7318.3718.6118.53346,000
May 27, 202518.0218.4918.0218.4418.36305,300
May 26, 202518.0018.1817.9617.9817.9096,800
May 23, 202517.7518.0617.7018.0017.92212,700
May 22, 202517.8817.9817.7617.8017.72182,600
May 21, 202518.0018.1817.8617.9017.82243,600
May 20, 202517.9518.1717.9418.0717.99304,700
May 16, 202517.5817.9417.5817.9317.85317,400
May 15, 202517.4217.6017.3817.6017.53168,300
May 14, 202517.5517.6617.3517.3717.30247,400
May 13, 202517.5117.7117.5017.5717.50317,300
May 12, 202517.5617.8017.4817.5717.50465,200
May 9, 202517.2517.6017.1517.5917.52408,900
May 8, 202517.2217.3617.0117.2617.19351,200
May 7, 202517.2517.6516.7517.2717.20464,400
May 6, 202517.0317.2117.0317.0416.97184,900
May 5, 202517.1417.3817.0517.1317.06246,200
May 2, 202517.1017.2016.9517.1917.12222,900
May 1, 202516.9417.1016.9017.0316.96279,800
Apr 30, 2025 0.078 Dividend
Apr 30, 202516.7016.9316.6716.9316.86344,800
Apr 29, 202516.7416.8616.6316.8016.65231,400
Apr 28, 202516.6616.7016.6116.6616.51329,400
Apr 25, 202516.5516.6516.4716.6516.50154,400
Apr 24, 202516.4716.6516.4716.6216.47224,800
Apr 23, 202516.5616.5616.2716.4016.26167,800
Apr 22, 202516.6616.6716.4216.4616.31135,500
Apr 21, 202516.3916.5516.2516.4916.34232,600
Apr 17, 202516.4116.6116.3816.4016.26173,400
Apr 16, 202516.3616.4916.3316.4116.26352,000
Apr 15, 202516.0916.4316.0916.3816.24539,900
Apr 14, 202516.2816.3416.1316.1716.03162,700
Apr 11, 202515.6816.3215.6716.0815.94406,900
Apr 10, 202516.0116.0115.6115.6715.53294,600
Apr 9, 202515.6016.2115.3516.1416.00443,300
Apr 8, 202516.4016.4815.6715.7615.62359,100
Apr 7, 202516.1116.5015.8016.1816.04348,400
Apr 4, 202516.6516.7316.2216.4716.32544,500
Apr 3, 202516.6316.9016.5816.7616.61402,100
Apr 2, 202516.6016.7816.6016.7216.57211,200
Apr 1, 202516.6516.7116.5316.7016.55236,600
Mar 31, 2025 0.078 Dividend
Mar 31, 202516.1916.6616.1916.6016.45458,300
Mar 28, 202516.2216.3516.1416.3116.09272,200
Mar 27, 202516.0416.3015.9916.1715.95354,900
Mar 26, 202516.2516.2716.0116.0415.82179,800
Mar 25, 202516.1416.3016.1016.2115.99216,400
Mar 24, 202516.1016.1515.9916.1115.89208,200
Mar 21, 202516.1116.1115.8416.0215.80162,100
Mar 20, 202516.0416.1716.0016.0815.86152,100
Mar 19, 202515.9116.1515.9116.0715.85306,200
Mar 18, 202515.9115.9615.7815.8515.63234,500
Mar 17, 202515.6515.9415.6515.9215.70239,400
Mar 14, 202515.5915.7215.5215.6615.45190,400
Mar 13, 202515.8615.9215.6015.6115.40244,500
Mar 12, 202515.8615.9515.7215.8715.65489,500
Mar 11, 202516.1016.1015.7915.8115.60372,300
Mar 10, 202515.9716.1015.8516.0115.79476,900
Mar 7, 202515.8216.1615.8215.9915.77269,000
Mar 6, 202515.8916.0915.7515.8515.63350,500
Mar 5, 202515.9716.1515.8915.9615.74322,000
Mar 4, 202515.7016.2115.5616.0815.86606,400
Mar 3, 202515.7515.9415.6715.7915.58495,100
Feb 28, 2025 0.078 Dividend
Feb 28, 202515.7216.0515.5815.6315.42626,500
Feb 27, 202515.5815.7915.5315.7215.43533,200
Feb 26, 202515.6515.7215.4715.6215.33328,600
Feb 25, 202515.4215.7515.4015.5915.30581,400
Feb 24, 202515.4915.4915.2015.4015.12600,700
Feb 21, 202515.8415.8415.3215.3515.071,768,700
Feb 20, 202516.7617.2316.2716.3716.07358,000
Feb 19, 202515.9416.0015.8315.9915.69114,600
Feb 18, 202515.7215.9815.7015.9415.65314,600
Feb 14, 202515.8516.0315.7215.7815.49126,400
Feb 13, 202515.8515.9415.7215.8515.56121,400
Feb 12, 202515.6215.8815.5615.7015.41109,400
Feb 11, 202515.6515.6715.5515.6215.3396,200
Feb 10, 202515.9916.0115.7015.7115.42285,200
Feb 7, 202516.1116.1115.8216.0215.72153,900
Feb 6, 202516.1716.2716.0216.0815.78125,500
Feb 5, 202516.0016.2115.9316.1915.89157,900
Feb 4, 202515.5716.0015.5715.9115.62224,200
Feb 3, 202515.0215.6515.0215.5615.27363,600
Jan 31, 2025 0.078 Dividend
Jan 31, 202515.7915.8715.6015.6315.34271,800
Jan 30, 202515.6616.0115.5915.8415.47299,000
Jan 29, 202515.4315.6615.4315.5715.21217,900
Jan 28, 202515.3115.6315.3115.4715.11222,800
Jan 27, 202514.9715.3314.8915.3114.95412,500
Jan 24, 202515.0415.1414.9615.0214.67131,800
Jan 23, 202515.0115.1914.9015.0714.72173,400
Jan 22, 202515.0615.1114.9615.0714.72353,900
Jan 21, 202515.3215.3214.9815.0614.71269,900
Jan 20, 202515.1115.3615.1115.2814.92139,200
Jan 17, 202515.0015.1914.9415.1214.77227,500
Jan 16, 202514.8715.0314.7415.0014.65129,600
Jan 15, 202514.7415.0014.6914.9014.55255,400
Jan 14, 202514.8014.8814.6214.6514.31167,300
Jan 13, 202514.6514.8914.5914.7914.45153,000
Jan 10, 202514.9614.9614.7014.7414.40181,000
Jan 9, 202514.8015.0014.7814.9514.60139,000
Jan 8, 202515.1115.1314.8214.8514.50254,600
Jan 7, 202515.4315.5015.1715.1814.83226,400
Jan 6, 202515.6215.6315.1715.3815.02304,100
Jan 3, 202515.6515.7115.5215.6415.28138,100
Jan 2, 202515.6515.8315.5715.6015.24153,800
Dec 31, 2024 0.078 Dividend
Dec 31, 202415.4915.6715.4915.6215.2691,900
Dec 30, 202415.8015.8015.4215.5015.06125,100
Dec 27, 202415.6315.8015.5715.6915.25303,100
Dec 24, 202415.6715.8215.6615.6715.2358,200
Dec 23, 202415.8315.9015.6615.7115.2790,300
Dec 20, 202415.6015.9715.5015.9015.45175,200
Dec 19, 202415.8115.8715.5015.5615.12341,300
Dec 18, 202415.9016.2615.8015.8015.35166,700
Dec 17, 202416.0816.1815.9116.0515.60395,400
Dec 16, 202416.1016.4115.9116.2615.80385,500
Dec 13, 202416.1416.1615.7216.1115.66380,300
Dec 12, 202416.4516.5516.1016.2015.74248,700
Dec 11, 202416.4516.6316.4116.4215.96216,200
Dec 10, 202416.5916.7016.4616.5016.03124,600
Dec 9, 202416.7616.9016.5116.6116.14145,400
Dec 6, 202417.0017.0716.7616.7716.30145,400
Dec 5, 202416.9117.1516.8917.0716.59172,000
Dec 4, 202416.9616.9616.7816.9516.4782,300
Dec 3, 202416.7517.0416.6116.9316.45214,500
Dec 2, 202416.8416.9216.6816.7016.23137,700
Nov 29, 2024 0.078 Dividend
Nov 29, 202416.9717.0416.8316.9816.50103,800
Nov 28, 202417.0017.1216.9316.9916.4391,700
Nov 27, 202416.9117.1016.8816.9416.39196,500
Nov 26, 202416.5916.8416.5016.8116.26179,200
Nov 25, 202416.8616.9716.6216.6816.13228,300
Nov 22, 202416.9617.1116.8416.8416.29114,400
Nov 21, 202417.0217.0716.9417.0316.47151,100
Nov 20, 202416.7017.2016.6616.9916.43259,600
Nov 19, 202416.4916.8616.3916.8216.27219,700
Nov 18, 202416.4316.6316.3716.5315.99211,600
Nov 15, 202416.4516.5716.2916.3315.80339,600
Nov 14, 202416.8116.8216.4016.4215.88259,600
Nov 13, 202416.6216.9516.3716.8016.25425,500
Nov 12, 202417.3517.5516.2716.5115.97325,100
Nov 11, 202417.0417.1917.0317.0816.52197,700
Nov 8, 202417.0017.1416.9616.9716.42115,600
Nov 7, 202416.7617.0516.7617.0016.44180,300
Nov 6, 202416.8117.0316.7316.7616.21236,700
Nov 5, 202416.9416.9516.6516.8716.32185,800
Nov 4, 202417.0217.2316.9617.0016.44201,000
Nov 1, 202417.3117.3117.0117.0616.50133,700
Oct 31, 2024 0.078 Dividend
Oct 31, 202417.2717.3917.1317.2216.66252,700
Oct 30, 202417.2617.4117.2417.3416.70101,500
Oct 29, 202417.4317.4317.1417.2616.62113,100
Oct 28, 202417.3517.6017.3517.4916.84174,300
Oct 25, 202417.2817.3517.1317.3416.70112,900
Oct 24, 202417.2817.3617.1817.2816.64175,100
Oct 23, 202417.2017.4017.2017.2616.62138,400
Oct 22, 202417.1517.2517.0617.2516.61228,100
Oct 21, 202417.2817.3617.0617.1616.52288,900
Oct 18, 202417.2017.3317.0517.3216.68171,900
Oct 17, 202417.0817.2817.0617.2616.62169,200
Oct 16, 202416.9117.1816.8417.0816.45353,600
Oct 15, 202416.5016.9216.4016.8816.25418,000
Oct 11, 202416.4216.4816.2816.4615.85177,600
Oct 10, 202416.3216.4516.3216.4015.79144,300
Oct 9, 202416.2716.4816.1316.4115.80151,500
Oct 8, 202416.1516.2816.1316.2215.62114,900
Oct 7, 202416.3016.3915.9716.1615.56211,300
Oct 4, 202416.3716.5016.3116.4115.80153,100
Oct 3, 202416.4016.4516.2816.4315.82182,300
Oct 2, 202416.6216.7216.4216.4415.83188,000
Oct 1, 202416.7316.8016.6316.6916.07179,200
Sep 30, 202416.7416.8016.6216.8016.18124,800
Sep 27, 2024 0.078 Dividend
Sep 27, 202416.9516.9516.7516.7916.17178,300
Sep 26, 202416.9617.0016.8816.9416.24268,500
Sep 25, 202416.9416.9916.8716.9116.21120,900
Sep 24, 202416.8016.9916.7616.9516.25147,600
Sep 23, 202416.9916.9916.7016.8416.14174,100
Sep 20, 202416.7517.0016.7116.9616.26429,500
Sep 19, 202416.7416.8916.7316.8216.12183,000
Sep 18, 202416.8016.9216.7116.7416.05139,100
Sep 17, 202416.8916.9916.7516.8116.11199,200
Sep 16, 202417.0117.1216.8616.9116.21202,200
Sep 13, 202416.7617.1016.7417.0816.37330,000
Sep 12, 202416.8016.9816.7716.8416.14230,900
Sep 11, 202416.5916.7316.4916.7216.03236,400
Sep 10, 202416.4616.6616.2616.6615.97204,100
Sep 9, 202416.2016.5316.1716.4115.73292,100
Sep 6, 202416.1416.2315.9516.1615.49194,000
Sep 5, 202416.0016.2315.9916.1315.46246,600
Sep 4, 202415.6116.1115.6116.0015.34324,000
Sep 3, 202415.5015.7815.4715.7015.05335,400
Aug 30, 2024 0.078 Dividend
Aug 30, 202415.4115.6115.4015.5214.88510,500
Aug 29, 202415.2515.5715.2315.4514.73388,000
Aug 28, 202415.2415.2715.0715.2214.52242,300
Aug 27, 202415.2315.2915.1715.2114.51166,000
Aug 26, 202415.2715.3815.1215.2914.58162,500
Aug 23, 202415.1615.3015.1115.2514.54231,300
Aug 22, 202415.1715.1815.0415.0714.37117,600
Aug 21, 202415.0815.1815.0715.1314.43104,600
Aug 20, 202415.2115.2315.0315.0314.33172,100
Aug 19, 202415.2515.2615.1515.2114.51191,400
Aug 16, 202415.1715.2515.1515.2514.54306,000
Aug 15, 202415.2015.2815.1215.2214.52305,600
Aug 14, 202415.0215.2014.8915.1014.40483,300
Aug 13, 202414.9015.1014.8215.0214.321,069,600
Aug 12, 202415.8615.9115.4015.5314.81189,500
Aug 9, 202415.6115.8615.6115.7715.04153,100
Aug 8, 202415.4915.7815.3915.7815.05195,700
Aug 7, 202415.5115.6615.2615.4014.69164,500
Aug 6, 202415.4815.5415.2515.4814.76209,300
Aug 2, 202415.3915.6815.2915.6714.94208,900
Aug 1, 202415.5815.6415.4615.5514.83153,400
Jul 31, 2024 0.078 Dividend
Jul 31, 202415.6115.7015.5115.5214.80205,000
Jul 30, 202415.5315.6715.4915.6414.84141,000
Jul 29, 202415.8215.8815.5115.5114.72278,100
Jul 26, 202415.6115.9015.5915.8715.06214,300
Jul 25, 202415.3715.8115.3715.5514.76214,700
Jul 24, 202415.3515.5815.3315.3414.56214,900
Jul 23, 202415.1015.3615.0015.3214.54225,500
Jul 22, 202414.9615.0914.9315.0914.32157,700
Jul 19, 202414.9015.0114.7514.9114.15820,500
Jul 18, 202414.6214.9014.6114.9014.14162,200
Jul 17, 202414.6514.8314.5514.7213.97138,800
Jul 16, 202414.7714.7714.6614.6913.9469,200
Jul 15, 202414.5014.8014.4614.7213.97209,500
Jul 12, 202414.6614.6714.5014.5513.81134,100
Jul 11, 202414.5314.7014.5314.6113.86106,800
Jul 10, 202414.6314.6514.5114.5213.7893,700
Jul 9, 202414.5814.5814.4414.5613.82114,000
Jul 8, 202414.5514.6514.4214.6413.89168,700
Jul 5, 202414.5914.7114.3814.5113.77217,300
Jul 4, 202414.4114.5914.4114.5113.7745,300
Jul 3, 202414.3914.5514.3614.4813.74117,100
Jul 2, 202414.2714.3614.1014.3613.63149,600
Jun 28, 2024 0.078 Dividend
Jun 28, 202414.3114.3414.1914.2513.52139,700
Jun 27, 202414.2914.3914.2414.3313.52115,200
Jun 26, 202414.2014.4214.1314.2613.46151,400
Jun 25, 202414.3814.3814.1014.2013.40158,600
Jun 24, 202414.2114.4414.1114.4213.61252,700
Jun 21, 202414.2714.2914.0214.0913.301,917,600
Jun 20, 202414.1314.3514.1314.2913.49336,000
Jun 19, 202414.1614.2114.1014.1513.35150,300
Jun 18, 202414.1114.3614.0814.1713.37169,700
Jun 17, 202414.2414.2614.0214.0813.29311,500
Jun 14, 202414.2914.4014.2214.2813.48312,100
Jun 13, 202414.4814.4914.2414.3913.58321,600

Related Tickers

EXE.TO Extendicare Inc.
14.18
-0.98%
 
DNTL.TO dentalcorp Holdings Ltd.
8.40
-2.21%
 
WELL.TO WELL Health Technologies Corp.
3.9200
-2.00%
 
DR.TO Medical Facilities Corporation
15.87
+0.13%
 
AIDX.TO Healwell AI Inc.
1.3500
+5.47%
 
TOI The Oncology Institute, Inc.
2.4700
-6.79%
 
EXETF Extendicare Inc.
10.48
0.00%
 
CRRX.TO CareRx Corporation
2.9900
+4.55%
 
AIRS AirSculpt Technologies, Inc.
4.5500
-13.33%
 
CYH Community Health Systems, Inc.
3.2000
-1.23%