Sienna Senior Living Inc (SIA)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.97 | 6.51006711409 | 14.9 | 15.9 | 14.75 | 322014 | 15.12270074 | CS |
| 4 | 1.56 | 10.9014675052 | 14.31 | 15.9 | 14.1 | 182945 | 14.83154535 | CS |
| 12 | 1.92 | 13.7634408602 | 13.95 | 15.9 | 13.88 | 260202 | 14.53185692 | CS |
| 26 | 3.79 | 31.3741721854 | 12.08 | 15.9 | 11.81 | 251665 | 13.70084616 | CS |
| 52 | 4.1 | 34.834324554 | 11.77 | 15.9 | 9.87 | 241153 | 12.48507737 | CS |
| 156 | -0.41 | -2.51842751843 | 16.28 | 16.28 | 9.87 | 245519 | 12.98014678 | CS |
| 260 | -3.87 | -19.6048632219 | 19.74 | 20.35 | 8.85 | 269000 | 13.24009087 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 15.87 | 0.32 | 2.06 | 15.61 | 15.9 | 15.59 | 214255 |
| 1721943600 | 15.55 | 0.21 | 1.37 | 15.37 | 15.81 | 15.37 | 214738 |
| 1721857200 | 15.34 | 0.02 | 0.13 | 15.35 | 15.58 | 15.33 | 214875 |
| 1721770800 | 15.32 | 0.23 | 1.52 | 15.1 | 15.36 | 15 | 225520 |
| 1721684400 | 15.09 | 0.19 | 1.28 | 14.96 | 15.09 | 14.93 | 157716 |
| 1721425200 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1721338800 | 14.9 | 0.18 | 1.22 | 14.62 | 14.9 | 14.61 | 162186 |
| 1721252400 | 14.72 | 0.03 | 0.20 | 14.65 | 14.83 | 14.55 | 138809 |
| 1721166000 | 14.69 | -0.03 | -0.20 | 14.77 | 14.77 | 14.66 | 69155 |
| 1721079600 | 14.72 | 0.17 | 1.17 | 14.5 | 14.8 | 14.46 | 209503 |
| 1720820400 | 14.55 | -0.06 | -0.41 | 14.66 | 14.67 | 14.5 | 134076 |
| 1720734000 | 14.61 | 0.09 | 0.62 | 14.53 | 14.7 | 14.53 | 106840 |
| 1720647600 | 14.52 | -0.04 | -0.27 | 14.63 | 14.65 | 14.51 | 93688 |
| 1720561200 | 14.56 | -0.08 | -0.55 | 14.58 | 14.58 | 14.44 | 113999 |
| 1720474800 | 14.64 | 0.13 | 0.90 | 14.55 | 14.65 | 14.42 | 168714 |
| 1720215600 | 14.51 | 0 | 0.00 | 14.59 | 14.71 | 14.38 | 217279 |
| 1720129200 | 14.51 | 0.03 | 0.21 | 14.41 | 14.59 | 14.41 | 45294 |
| 1720042800 | 14.48 | 0.12 | 0.84 | 14.39 | 14.55 | 14.36 | 117068 |
| 1719956400 | 14.36 | 0.11 | 0.77 | 14.27 | 14.36 | 14.1 | 149571 |
| 1719610800 | 14.25 | -0.08 | -0.56 | 14.31 | 14.34 | 14.19 | 139713 |
| 1719524400 | 14.33 | 0.07 | 0.49 | 14.29 | 14.38 | 14.24 | 115160 |
| 1719438000 | 14.26 | 0.06 | 0.42 | 14.2 | 14.42 | 14.13 | 151403 |
| 1719351600 | 14.2 | -0.22 | -1.53 | 14.38 | 14.38 | 14.1 | 158555 |
| 1719265200 | 14.42 | 0.33 | 2.34 | 14.21 | 14.44 | 14.11 | 252712 |
| 1719006000 | 14.09 | -0.2 | -1.40 | 14.27 | 14.29 | 14.02 | 1917553 |
| 1718919600 | 14.29 | 0.14 | 0.99 | 14.13 | 14.35 | 14.13 | 335955 |
| 1718833200 | 14.15 | -0.02 | -0.14 | 14.16 | 14.21 | 14.1 | 150279 |
| 1718746800 | 14.17 | 0.09 | 0.64 | 14.11 | 14.36 | 14.08 | 169651 |
| 1718660400 | 14.08 | -0.2 | -1.40 | 14.24 | 14.26 | 14.02 | 311497 |
| 1718401200 | 14.28 | -0.11 | -0.76 | 14.29 | 14.4 | 14.22 | 312130 |
| 1718314800 | 14.39 | -0.07 | -0.48 | 14.48 | 14.48 | 14.24 | 321595 |
| 1718228400 | 14.46 | 0.08 | 0.56 | 14.54 | 14.68 | 14.41 | 143591 |
| 1718142000 | 14.38 | -0.14 | -0.96 | 14.49 | 14.53 | 14.33 | 247159 |
| 1718055600 | 14.52 | 0 | 0.00 | 14.52 | 14.52 | 14.38 | 158689 |
| 1717796400 | 14.52 | -0.27 | -1.83 | 14.7 | 14.75 | 14.51 | 133242 |
| 1717710000 | 14.79 | 0 | 0.00 | 14.76 | 14.89 | 14.7 | 163497 |
| 1717623600 | 14.79 | 0.21 | 1.44 | 14.65 | 14.79 | 14.58 | 204926 |
| 1717537200 | 14.58 | 0.23 | 1.60 | 14.36 | 14.58 | 14.36 | 212514 |
| 1717450800 | 14.35 | -0.01 | -0.07 | 14.31 | 14.39 | 14.24 | 179674 |
| 1717191600 | 14.36 | 0.03 | 0.21 | 14.32 | 14.37 | 14.12 | 230181 |
| 1717105200 | 14.33 | 0.25 | 1.78 | 14.15 | 14.33 | 14.15 | 244666 |
| 1717018800 | 14.08 | -0.22 | -1.54 | 14.32 | 14.4 | 14.07 | 259930 |
| 1716932400 | 14.3 | -0.3 | -2.05 | 14.5 | 14.57 | 14.27 | 218838 |
| 1716846000 | 14.6 | -0.07 | -0.48 | 14.74 | 14.75 | 14.53 | 105863 |
| 1716586800 | 14.67 | 0.1 | 0.69 | 14.63 | 14.68 | 14.56 | 283883 |
| 1716500400 | 14.57 | -0.31 | -2.08 | 14.9 | 14.91 | 14.56 | 186077 |
| 1716414000 | 14.88 | -0.01 | -0.07 | 14.95 | 15 | 14.87 | 146584 |
| 1716327600 | 14.89 | -0.05 | -0.33 | 14.71 | 15.06 | 14.71 | 248868 |
| 1715982000 | 14.94 | 0.33 | 2.26 | 14.67 | 15 | 14.66 | 243347 |
| 1715895600 | 14.61 | -0.21 | -1.42 | 14.86 | 14.87 | 14.55 | 890525 |
| 1715809200 | 14.82 | 0 | 0.00 | 14.85 | 15 | 14.72 | 182917 |
| 1715722800 | 14.82 | -0.03 | -0.20 | 14.9 | 15.06 | 14.8 | 211306 |
| 1715636400 | 14.85 | -0.29 | -1.92 | 15.14 | 15.3 | 14.72 | 394517 |
| 1715377200 | 15.14 | 1 | 7.07 | 14.25 | 15.27 | 14.25 | 916918 |
| 1715290800 | 14.14 | -0.01 | -0.07 | 14.07 | 14.2 | 14 | 149160 |
| 1715204400 | 14.15 | 0.15 | 1.07 | 13.97 | 14.15 | 13.89 | 267266 |
| 1715118000 | 14 | -0.16 | -1.13 | 14.05 | 14.17 | 13.99 | 165342 |
| 1715031600 | 14.16 | 0.07 | 0.50 | 14.09 | 14.18 | 13.88 | 272378 |
| 1714772400 | 14.09 | 0.21 | 1.51 | 13.95 | 14.18 | 13.94 | 357410 |
| 1714686000 | 13.88 | 0.38 | 2.81 | 13.58 | 13.9 | 13.53 | 471049 |
| 1714599600 | 13.5 | 0.1 | 0.75 | 13.37 | 13.58 | 13.32 | 185719 |
| 1714513200 | 13.4 | -0.01 | -0.07 | 13.34 | 13.58 | 13.34 | 391806 |
| 1714426800 | 13.41 | 0.17 | 1.28 | 13.3 | 13.48 | 13.27 | 221231 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
