Sienna Senior Living Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	15.280	15.430	15.230	15.390	11.536	189,985
2022-04-04	15.340	15.340	15.250	15.280	11.454	175,489
2022-04-01	15.360	15.410	15.270	15.320	11.484	136,942
2022-03-31	15.380	15.480	15.300	15.310	11.476	255,863
2022-03-30	15.500	15.550	15.340	15.360	11.514	205,586
2022-03-29	15.480	15.590	15.370	15.570	11.613	309,649
2022-03-28	15.440	15.580	15.370	15.440	11.516	289,073
2022-03-25	15.380	15.490	15.310	15.470	11.538	281,801
2022-03-24	15.350	15.430	15.290	15.400	11.486	481,171
2022-03-23	15.400	15.420	15.210	15.310	11.419	617,527
2022-03-22	15.400	15.545	15.380	15.450	11.523	258,377
2022-03-21	15.350	15.400	15.280	15.370	11.463	187,108
2022-03-18	15.350	15.450	15.330	15.380	11.471	273,203
2022-03-17	15.230	15.430	15.190	15.380	11.471	274,527
2022-03-16	15.100	15.240	15.030	15.220	11.351	398,616
2022-03-15	15.090	15.130	15.000	15.050	11.225	172,434
2022-03-14	15.170	15.260	15.010	15.080	11.247	302,139
2022-03-11	15.140	15.345	15.090	15.110	11.269	396,387
2022-03-10	14.910	15.140	14.780	15.120	11.277	539,431
2022-03-09	14.930	15.120	14.910	14.930	11.135	723,939
2022-03-08	14.770	14.960	14.700	14.830	11.061	664,815
2022-03-07	14.840	14.905	14.750	14.800	11.038	277,186
2022-03-04	14.960	15.020	14.720	14.840	11.068	465,366
2022-03-03	15.000	15.030	14.920	15.010	11.195	419,381
2022-03-02	14.990	15.100	14.910	14.960	11.158	986,194
2022-03-01	15.000	15.030	14.910	14.950	11.150	1,233,475
2022-02-28	15.150	15.460	15.120	15.440	11.516	256,132
2022-02-25	15.210	15.320	15.070	15.240	11.366	213,959
2022-02-24	15.000	15.315	14.810	15.250	11.316	343,721
2022-02-23	15.300	15.370	15.210	15.270	11.331	133,232
2022-02-22	15.260	15.270	15.100	15.260	11.323	166,572
2022-02-18	15.460	15.480	15.280	15.290	11.345	204,611
2022-02-17	15.520	15.680	15.430	15.450	11.464	232,020
2022-02-16	15.310	15.550	15.310	15.490	11.494	278,849
2022-02-15	15.420	15.620	15.340	15.350	11.390	253,281
2022-02-14	15.570	15.675	15.360	15.380	11.412	198,640
2022-02-11	15.670	15.780	15.490	15.560	11.546	185,221
2022-02-10	15.710	15.770	15.600	15.610	11.583	158,211
2022-02-09	15.570	15.750	15.560	15.720	11.664	235,143
2022-02-08	15.500	15.600	15.380	15.530	11.523	208,096
2022-02-07	15.230	15.540	15.130	15.480	11.486	490,186
2022-02-04	15.090	15.450	14.960	15.230	11.301	697,982
2022-02-03	14.570	14.885	14.570	14.800	10.982	224,278
2022-02-02	14.760	14.840	14.560	14.660	10.878	250,984
2022-02-01	14.830	14.860	14.590	14.710	10.915	172,090
2022-01-31	14.610	14.790	14.550	14.780	10.967	192,416
2022-01-28	14.210	14.610	14.210	14.610	10.841	268,552
2022-01-27	14.180	14.410	14.160	14.280	10.538	264,929
2022-01-26	14.390	14.400	14.080	14.140	10.435	205,319
2022-01-25	14.130	14.330	13.880	14.170	10.457	289,114
2022-01-24	14.380	14.400	13.780	14.250	10.516	611,372
2022-01-21	14.840	14.840	14.510	14.510	10.708	266,628
2022-01-20	14.790	15.085	14.790	14.910	11.003	264,040
2022-01-19	15.020	15.020	14.730	14.790	10.914	244,766
2022-01-18	14.860	14.930	14.730	14.900	10.996	230,618
2022-01-17	14.760	14.900	14.750	14.870	10.973	70,512
2022-01-14	14.810	14.820	14.610	14.760	10.892	212,598
2022-01-13	14.810	14.840	14.695	14.790	10.914	188,365
2022-01-12	15.080	15.080	14.800	14.850	10.959	206,959
2022-01-11	14.900	15.010	14.800	14.880	10.981	428,540

← NewerPage 20 of 21 · 1,255 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.