Sienna Senior Living Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 15.110 | 15.140 | 14.870 | 14.910 | 11.003 | 410,432 |
| 2022-01-07 | 15.240 | 15.350 | 15.060 | 15.150 | 11.180 | 196,058 |
| 2022-01-06 | 15.100 | 15.320 | 14.980 | 15.250 | 11.254 | 554,908 |
| 2022-01-05 | 15.290 | 15.350 | 15.160 | 15.220 | 11.232 | 315,803 |
| 2022-01-04 | 15.010 | 15.350 | 15.010 | 15.250 | 11.254 | 429,135 |
| 2021-12-31 | 14.990 | 15.050 | 14.870 | 15.030 | 11.092 | 86,344 |
| 2021-12-30 | 14.870 | 15.110 | 14.870 | 15.000 | 11.069 | 176,450 |
| 2021-12-29 | 14.510 | 15.000 | 14.510 | 14.970 | 10.990 | 247,073 |
| 2021-12-24 | 14.730 | 14.880 | 14.730 | 14.790 | 10.858 | 49,691 |
| 2021-12-23 | 14.750 | 14.840 | 14.730 | 14.800 | 10.865 | 140,805 |
| 2021-12-22 | 14.580 | 14.760 | 14.580 | 14.710 | 10.799 | 166,180 |
| 2021-12-21 | 14.380 | 14.750 | 14.335 | 14.610 | 10.725 | 600,537 |
| 2021-12-20 | 14.200 | 14.310 | 13.940 | 14.310 | 10.505 | 569,023 |
| 2021-12-17 | 14.200 | 14.580 | 14.160 | 14.580 | 10.703 | 3,031,524 |
| 2021-12-16 | 14.270 | 14.410 | 14.220 | 14.280 | 10.483 | 382,225 |
| 2021-12-15 | 14.150 | 14.310 | 13.960 | 14.230 | 10.446 | 347,871 |
| 2021-12-14 | 14.340 | 14.390 | 14.130 | 14.170 | 10.402 | 251,998 |
| 2021-12-13 | 14.650 | 14.650 | 14.430 | 14.430 | 10.593 | 286,639 |
| 2021-12-10 | 14.650 | 14.690 | 14.560 | 14.590 | 10.711 | 140,242 |
| 2021-12-09 | 14.320 | 14.595 | 14.320 | 14.560 | 10.689 | 291,858 |
| 2021-12-08 | 14.280 | 14.490 | 14.250 | 14.390 | 10.564 | 305,346 |
| 2021-12-07 | 14.340 | 14.470 | 14.220 | 14.290 | 10.490 | 379,210 |
| 2021-12-06 | 13.940 | 14.245 | 13.700 | 14.170 | 10.402 | 426,417 |
| 2021-12-03 | 13.850 | 14.000 | 13.720 | 13.810 | 10.138 | 407,062 |
| 2021-12-02 | 13.410 | 13.840 | 13.210 | 13.760 | 10.101 | 422,153 |
| 2021-12-01 | 13.800 | 13.900 | 13.400 | 13.400 | 9.837 | 484,954 |
| 2021-11-30 | 14.240 | 14.240 | 13.540 | 13.560 | 9.955 | 740,290 |
| 2021-11-29 | 14.610 | 14.640 | 14.295 | 14.300 | 10.498 | 238,872 |
| 2021-11-26 | 14.610 | 14.820 | 14.500 | 14.630 | 10.683 | 224,088 |
| 2021-11-25 | 14.860 | 15.030 | 14.860 | 15.000 | 10.953 | 56,774 |
| 2021-11-24 | 14.790 | 14.880 | 14.700 | 14.860 | 10.851 | 108,761 |
| 2021-11-23 | 14.850 | 14.880 | 14.680 | 14.850 | 10.843 | 223,206 |
| 2021-11-22 | 14.910 | 14.990 | 14.710 | 14.840 | 10.836 | 198,431 |
| 2021-11-19 | 15.180 | 15.200 | 14.980 | 15.010 | 10.960 | 155,053 |
| 2021-11-18 | 15.200 | 15.260 | 15.120 | 15.190 | 11.092 | 185,844 |
| 2021-11-17 | 15.240 | 15.280 | 15.140 | 15.200 | 11.099 | 150,451 |
| 2021-11-16 | 15.290 | 15.360 | 15.210 | 15.210 | 11.106 | 203,060 |
| 2021-11-15 | 15.030 | 15.320 | 15.030 | 15.200 | 11.099 | 262,340 |
| 2021-11-12 | 15.010 | 15.490 | 14.960 | 15.000 | 10.953 | 445,190 |
| 2021-11-11 | 14.660 | 14.820 | 14.630 | 14.720 | 10.749 | 179,907 |
| 2021-11-10 | 14.690 | 14.780 | 14.600 | 14.600 | 10.661 | 153,684 |
| 2021-11-09 | 14.600 | 14.750 | 14.510 | 14.700 | 10.734 | 166,924 |
| 2021-11-08 | 14.480 | 14.670 | 14.450 | 14.560 | 10.632 | 197,987 |
| 2021-11-05 | 14.310 | 14.470 | 14.250 | 14.450 | 10.551 | 300,826 |
| 2021-11-04 | 14.350 | 14.370 | 14.270 | 14.310 | 10.449 | 60,044 |
| 2021-11-03 | 14.260 | 14.340 | 14.210 | 14.280 | 10.427 | 132,195 |
| 2021-11-02 | 14.310 | 14.400 | 14.160 | 14.280 | 10.427 | 131,769 |
| 2021-11-01 | 14.190 | 14.310 | 14.100 | 14.280 | 10.427 | 136,406 |
| 2021-10-29 | 14.150 | 14.390 | 14.130 | 14.190 | 10.362 | 166,591 |
| 2021-10-28 | 14.100 | 14.180 | 14.000 | 14.160 | 10.340 | 156,731 |
| 2021-10-27 | 14.170 | 14.230 | 14.120 | 14.140 | 10.268 | 141,029 |
| 2021-10-26 | 14.370 | 14.400 | 14.170 | 14.210 | 10.319 | 241,322 |
| 2021-10-25 | 14.420 | 14.420 | 14.320 | 14.350 | 10.421 | 134,230 |
| 2021-10-22 | 14.380 | 14.460 | 14.320 | 14.400 | 10.457 | 242,020 |
| 2021-10-21 | 14.410 | 14.470 | 14.330 | 14.340 | 10.413 | 93,614 |
← NewerPage 21 of 21 · 1,255 trading days
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.