Sienna Senior Living Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	12.920	13.030	12.860	12.990	9.905	127,270
2022-06-29	12.990	13.075	12.860	13.050	9.951	202,662
2022-06-28	13.150	13.200	12.930	13.030	9.876	280,266
2022-06-27	13.200	13.200	12.980	13.050	9.891	489,051
2022-06-24	12.860	13.130	12.860	13.130	9.952	228,130
2022-06-23	12.880	13.040	12.670	12.770	9.679	144,393
2022-06-22	12.810	13.080	12.650	12.860	9.747	391,479
2022-06-21	12.880	12.900	12.770	12.830	9.725	147,598
2022-06-20	12.410	12.720	12.410	12.660	9.596	154,564
2022-06-17	12.350	12.530	12.320	12.400	9.399	426,132
2022-06-16	12.640	12.650	12.340	12.390	9.391	331,670
2022-06-15	12.550	12.890	12.550	12.770	9.679	275,017
2022-06-14	12.740	12.740	12.450	12.510	9.482	316,855
2022-06-13	12.950	12.950	12.700	12.750	9.664	316,498
2022-06-10	13.180	13.180	13.010	13.080	9.914	312,343
2022-06-09	13.320	13.400	13.205	13.260	10.050	266,073
2022-06-08	13.440	13.490	13.320	13.360	10.126	384,757
2022-06-07	13.430	13.470	13.340	13.470	10.210	200,986
2022-06-06	13.690	13.710	13.440	13.440	10.187	276,214
2022-06-03	13.580	13.760	13.480	13.530	10.255	202,859
2022-06-02	13.450	13.600	13.410	13.580	10.293	245,157
2022-06-01	13.670	13.670	13.390	13.460	10.202	205,058
2022-05-31	13.610	13.690	13.530	13.590	10.301	265,810
2022-05-30	13.700	13.700	13.600	13.620	10.323	123,138
2022-05-27	13.610	13.740	13.590	13.720	10.340	181,115
2022-05-26	13.540	13.660	13.410	13.570	10.227	217,129
2022-05-25	13.400	13.540	13.350	13.410	10.106	278,181
2022-05-24	13.500	13.580	13.260	13.390	10.091	652,037
2022-05-20	13.480	13.550	13.220	13.390	10.091	242,116
2022-05-19	13.410	13.560	13.360	13.390	10.091	215,298
2022-05-18	13.700	13.700	13.440	13.450	10.137	329,020
2022-05-17	13.500	13.900	13.400	13.830	10.423	684,987
2022-05-16	13.700	13.700	13.230	13.350	10.061	387,257
2022-05-13	13.320	13.750	13.250	13.700	10.325	364,371
2022-05-12	13.000	13.210	12.840	13.020	9.812	213,577
2022-05-11	13.220	13.345	13.050	13.090	9.865	290,757
2022-05-10	13.450	13.470	13.090	13.170	9.926	419,604
2022-05-09	13.500	13.550	13.280	13.340	10.054	428,511
2022-05-06	13.470	13.740	13.460	13.660	10.295	220,876
2022-05-05	13.930	13.930	13.480	13.560	10.219	276,901
2022-05-04	13.640	13.980	13.560	13.920	10.491	252,505
2022-05-03	13.520	13.760	13.440	13.600	10.250	261,057
2022-05-02	13.870	13.890	13.500	13.530	10.197	312,898
2022-04-29	14.240	14.250	13.890	13.890	10.468	453,556
2022-04-28	14.480	14.500	14.070	14.260	10.747	394,814
2022-04-27	14.640	14.680	14.460	14.460	10.839	311,322
2022-04-26	14.980	14.990	14.600	14.600	10.944	373,475
2022-04-25	15.000	15.050	14.685	15.020	11.259	458,277
2022-04-22	15.530	15.530	15.000	15.040	11.274	330,044
2022-04-21	15.500	15.600	15.480	15.540	11.648	157,407
2022-04-20	15.500	15.570	15.450	15.450	11.581	77,680
2022-04-19	15.370	15.520	15.350	15.500	11.619	157,207
2022-04-18	15.550	15.570	15.320	15.350	11.506	182,512
2022-04-14	15.590	15.640	15.470	15.550	11.656	113,020
2022-04-13	15.440	15.590	15.440	15.590	11.686	110,632
2022-04-12	15.500	15.540	15.370	15.420	11.559	106,485
2022-04-11	15.550	15.600	15.410	15.460	11.589	198,428
2022-04-08	15.450	15.620	15.400	15.580	11.678	370,608
2022-04-07	15.540	15.540	15.325	15.430	11.566	144,642
2022-04-06	15.270	15.540	15.270	15.540	11.648	186,768

← NewerPage 19 of 21 · 1,260 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.