Sienna Senior Living Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	17.560	17.800	17.480	17.570	16.462	465,150
2025-05-09	17.250	17.600	17.150	17.590	16.481	408,929
2025-05-08	17.220	17.365	17.010	17.260	16.172	351,203
2025-05-07	17.250	17.650	16.750	17.270	16.181	464,414
2025-05-06	17.030	17.210	17.030	17.040	15.965	184,853
2025-05-05	17.140	17.380	17.050	17.130	16.050	246,211
2025-05-02	17.100	17.205	16.950	17.190	16.106	222,924
2025-05-01	16.940	17.100	16.900	17.030	15.956	279,832
2025-04-30	16.700	16.930	16.670	16.930	15.862	344,795
2025-04-29	16.740	16.860	16.630	16.800	15.667	231,385
2025-04-28	16.660	16.700	16.610	16.660	15.537	329,368
2025-04-25	16.550	16.650	16.470	16.650	15.528	154,445
2025-04-24	16.470	16.650	16.470	16.620	15.500	224,811
2025-04-23	16.560	16.560	16.270	16.400	15.294	167,805
2025-04-22	16.660	16.670	16.420	16.460	15.350	135,501
2025-04-21	16.390	16.550	16.250	16.490	15.378	232,566
2025-04-17	16.410	16.615	16.380	16.400	15.294	173,445
2025-04-16	16.360	16.490	16.330	16.410	15.304	351,985
2025-04-15	16.090	16.430	16.090	16.380	15.276	539,946
2025-04-14	16.280	16.340	16.130	16.170	15.080	162,715
2025-04-11	15.680	16.320	15.670	16.080	14.996	406,859
2025-04-10	16.010	16.010	15.610	15.670	14.614	294,559
2025-04-09	15.600	16.210	15.350	16.140	15.052	443,293
2025-04-08	16.400	16.480	15.670	15.760	14.698	359,110
2025-04-07	16.110	16.500	15.800	16.180	15.089	348,358
2025-04-04	16.650	16.730	16.220	16.470	15.360	544,461
2025-04-03	16.630	16.900	16.580	16.760	15.630	402,113
2025-04-02	16.600	16.780	16.600	16.720	15.593	211,228
2025-04-01	16.650	16.710	16.530	16.700	15.574	236,587
2025-03-31	16.190	16.660	16.190	16.600	15.481	458,314
2025-03-28	16.220	16.345	16.140	16.310	15.138	272,208
2025-03-27	16.040	16.300	15.990	16.170	15.008	354,947
2025-03-26	16.250	16.270	16.010	16.040	14.887	179,758
2025-03-25	16.140	16.300	16.100	16.210	15.045	216,383
2025-03-24	16.100	16.150	15.990	16.110	14.952	208,182
2025-03-21	16.110	16.110	15.840	16.020	14.869	162,103
2025-03-20	16.040	16.170	16.000	16.080	14.924	152,131
2025-03-19	15.910	16.150	15.910	16.070	14.915	306,208
2025-03-18	15.910	15.960	15.780	15.850	14.711	234,473
2025-03-17	15.650	15.940	15.650	15.920	14.776	239,395
2025-03-14	15.590	15.720	15.520	15.660	14.534	190,428
2025-03-13	15.860	15.920	15.600	15.610	14.488	244,521
2025-03-12	15.860	15.950	15.720	15.870	14.729	489,519
2025-03-11	16.100	16.100	15.790	15.810	14.674	372,255
2025-03-10	15.970	16.100	15.850	16.010	14.859	476,946
2025-03-07	15.820	16.160	15.820	15.990	14.841	268,962
2025-03-06	15.890	16.090	15.745	15.850	14.711	350,522
2025-03-05	15.970	16.150	15.890	15.960	14.813	322,015
2025-03-04	15.700	16.210	15.560	16.080	14.924	606,372
2025-03-03	15.750	15.940	15.670	15.790	14.655	495,119
2025-02-28	15.720	16.050	15.580	15.630	14.507	626,504
2025-02-27	15.580	15.790	15.530	15.720	14.518	533,249
2025-02-26	15.650	15.720	15.470	15.620	14.425	328,550
2025-02-25	15.420	15.750	15.400	15.590	14.398	581,360
2025-02-24	15.490	15.490	15.200	15.400	14.222	600,749
2025-02-21	15.840	15.840	15.320	15.350	14.176	1,768,720
2025-02-20	16.760	17.230	16.270	16.370	15.118	358,049
2025-02-19	15.940	16.000	15.830	15.990	14.767	114,579
2025-02-18	15.720	15.980	15.700	15.940	14.721	314,622
2025-02-14	15.850	16.030	15.720	15.780	14.573	126,418

← NewerPage 7 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.