Sienna Senior Living Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	15.160	15.300	15.110	15.250	13.684	231,337
2024-08-22	15.170	15.180	15.040	15.070	13.523	117,309
2024-08-21	15.080	15.180	15.070	15.130	13.576	104,608
2024-08-20	15.210	15.230	15.030	15.030	13.487	172,071
2024-08-19	15.250	15.260	15.150	15.210	13.648	191,420
2024-08-16	15.170	15.250	15.150	15.250	13.684	306,015
2024-08-15	15.200	15.280	15.120	15.220	13.657	305,550
2024-08-14	15.020	15.200	14.890	15.100	13.550	483,333
2024-08-13	14.900	15.100	14.820	15.020	13.478	1,069,556
2024-08-12	15.860	15.910	15.400	15.530	13.935	189,490
2024-08-09	15.610	15.860	15.610	15.770	14.151	153,068
2024-08-08	15.490	15.780	15.390	15.780	14.160	195,693
2024-08-07	15.510	15.660	15.260	15.400	13.819	164,460
2024-08-06	15.480	15.540	15.250	15.480	13.891	209,326
2024-08-02	15.390	15.680	15.290	15.670	14.061	208,854
2024-08-01	15.580	15.640	15.460	15.550	13.953	153,359
2024-07-31	15.610	15.700	15.510	15.520	13.926	205,027
2024-07-30	15.530	15.670	15.490	15.640	13.964	140,959
2024-07-29	15.820	15.880	15.510	15.510	13.848	278,078
2024-07-26	15.610	15.900	15.590	15.870	14.169	214,255
2024-07-25	15.370	15.810	15.365	15.550	13.884	214,738
2024-07-24	15.350	15.580	15.330	15.340	13.696	214,875
2024-07-23	15.100	15.360	15.000	15.320	13.678	225,520
2024-07-22	14.960	15.090	14.930	15.090	13.473	157,716
2024-07-19	14.900	15.010	14.750	14.910	13.312	820,462
2024-07-18	14.620	14.900	14.610	14.900	13.303	162,186
2024-07-17	14.650	14.830	14.550	14.720	13.143	138,809
2024-07-16	14.770	14.770	14.660	14.690	13.116	69,155
2024-07-15	14.500	14.800	14.460	14.720	13.143	209,503
2024-07-12	14.660	14.670	14.500	14.550	12.991	134,076
2024-07-11	14.530	14.700	14.530	14.610	13.044	106,840
2024-07-10	14.630	14.650	14.510	14.520	12.964	93,688
2024-07-09	14.580	14.580	14.440	14.560	13.000	113,999
2024-07-08	14.550	14.650	14.420	14.640	13.071	168,714
2024-07-05	14.590	14.710	14.375	14.510	12.955	217,279
2024-07-04	14.410	14.590	14.410	14.510	12.955	45,294
2024-07-03	14.390	14.550	14.360	14.480	12.928	117,068
2024-07-02	14.270	14.360	14.100	14.360	12.821	149,571
2024-06-28	14.310	14.340	14.190	14.250	12.723	139,713
2024-06-27	14.290	14.390	14.240	14.330	12.725	115,160
2024-06-26	14.200	14.420	14.130	14.260	12.663	151,403
2024-06-25	14.380	14.380	14.100	14.200	12.609	158,555
2024-06-24	14.210	14.440	14.110	14.420	12.805	252,712
2024-06-21	14.270	14.290	14.020	14.090	12.512	1,917,553
2024-06-20	14.130	14.350	14.130	14.290	12.689	335,955
2024-06-19	14.160	14.210	14.100	14.150	12.565	150,279
2024-06-18	14.110	14.360	14.080	14.170	12.583	169,651
2024-06-17	14.240	14.260	14.020	14.080	12.503	311,497
2024-06-14	14.290	14.400	14.220	14.280	12.680	312,130
2024-06-13	14.480	14.490	14.240	14.390	12.778	321,595
2024-06-12	14.540	14.680	14.410	14.460	12.840	143,591
2024-06-11	14.490	14.530	14.330	14.380	12.769	247,159
2024-06-10	14.520	14.520	14.380	14.520	12.894	158,689
2024-06-07	14.700	14.750	14.510	14.520	12.894	133,242
2024-06-06	14.760	14.890	14.700	14.790	13.133	163,497
2024-06-05	14.650	14.790	14.580	14.790	13.133	204,926
2024-06-04	14.360	14.580	14.360	14.580	12.947	212,514
2024-06-03	14.310	14.390	14.240	14.350	12.743	179,674
2024-05-31	14.320	14.370	14.120	14.360	12.751	230,181
2024-05-30	14.150	14.330	14.150	14.330	12.656	244,666

← NewerPage 10 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0780 CAD
2026-08-31	0.0780 CAD
2026-07-31	0.0780 CAD
2026-06-30	0.0780 CAD
2026-05-29	0.0780 CAD
2026-04-30	0.0780 CAD
2026-03-31	0.0780 CAD
2026-02-27	0.0780 CAD
2026-01-30	0.0780 CAD
2025-12-31	0.0780 CAD
2025-11-28	0.0780 CAD
2025-10-31	0.0780 CAD
2025-09-29	0.0780 CAD
2025-08-29	0.0780 CAD
2025-07-31	0.0780 CAD
2025-06-30	0.0780 CAD
2025-05-30	0.0780 CAD
2025-04-30	0.0780 CAD
2025-03-31	0.0780 CAD
2025-02-28	0.0780 CAD
2025-01-31	0.0780 CAD
2024-12-31	0.0780 CAD
2024-11-29	0.0780 CAD
2024-10-31	0.0780 CAD
2024-09-27	0.0780 CAD
2024-08-30	0.0780 CAD
2024-07-31	0.0780 CAD
2024-06-28	0.0780 CAD
2024-05-31	0.0780 CAD
2024-04-29	0.0780 CAD
2024-03-27	0.0780 CAD
2024-02-28	0.0780 CAD
2024-01-30	0.0780 CAD
2023-12-28	0.0780 CAD
2023-11-29	0.0780 CAD
2023-10-30	0.0780 CAD
2023-09-28	0.0780 CAD
2023-08-30	0.0780 CAD
2023-07-28	0.0780 CAD
2023-06-29	0.0780 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.