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 | -0.41 | -2.54975124378 | 16.08 | 16.26 | 15.5 | 233779 | 15.82252478 | CS |
| 4 | -0.92 | -5.54550934298 | 16.59 | 17.15 | 15.5 | 199641 | 16.35528873 | CS |
| 12 | -1.06 | -6.33592349074 | 16.73 | 17.6 | 15.5 | 203016 | 16.67681573 | CS |
| 26 | 1.46 | 10.2744546094 | 14.21 | 17.6 | 14.1 | 210366 | 16.09022168 | CS |
| 52 | 4.21 | 36.7364746946 | 11.46 | 17.6 | 11.41 | 236884 | 14.54461869 | CS |
| 156 | 0.94 | 6.38153428377 | 14.73 | 17.6 | 9.87 | 242975 | 13.13124769 | CS |
| 260 | -2.65 | -14.4650655022 | 18.32 | 19.72 | 8.85 | 275277 | 13.1369559 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 15.67 | -0.04 | -0.25 | 15.82 | 15.82 | 15.66 | 58211 |
| 1734993600 | 15.71 | -0.19 | -1.19 | 15.83 | 15.9 | 15.66 | 90296 |
| 1734734400 | 15.9 | 0.34 | 2.19 | 15.6 | 15.97 | 15.5 | 175181 |
| 1734648000 | 15.56 | -0.24 | -1.52 | 15.81 | 15.87 | 15.5 | 341289 |
| 1734561600 | 15.8 | -0.25 | -1.56 | 15.9 | 16.26 | 15.8 | 166741 |
| 1734475200 | 16.05 | -0.21 | -1.29 | 16.079999 | 16.18 | 15.91 | 395388 |
| 1734388800 | 16.26 | 0.15 | 0.93 | 16.1 | 16.41 | 15.91 | 385513 |
| 1734129600 | 16.11 | -0.09 | -0.56 | 16.14 | 16.16 | 15.72 | 380349 |
| 1734043200 | 16.2 | -0.22 | -1.34 | 16.45 | 16.55 | 16.1 | 248739 |
| 1733956800 | 16.42 | -0.08 | -0.48 | 16.45 | 16.629999 | 16.41 | 216223 |
| 1733870400 | 16.5 | -0.11 | -0.66 | 16.59 | 16.7 | 16.46 | 124648 |
| 1733784000 | 16.61 | -0.16 | -0.95 | 16.76 | 16.9 | 16.51 | 145358 |
| 1733524800 | 16.77 | -0.3 | -1.76 | 17 | 17.07 | 16.76 | 145381 |
| 1733438400 | 17.07 | 0.12 | 0.71 | 16.91 | 17.15 | 16.89 | 172012 |
| 1733352000 | 16.95 | 0.02 | 0.12 | 16.96 | 16.96 | 16.78 | 82254 |
| 1733265600 | 16.93 | 0.23 | 1.38 | 16.75 | 17.04 | 16.62 | 214511 |
| 1733179200 | 16.7 | -0.28 | -1.65 | 16.84 | 16.92 | 16.68 | 137713 |
| 1732920000 | 16.98 | -0.01 | -0.06 | 16.97 | 17.04 | 16.83 | 103813 |
| 1732833600 | 16.99 | 0.05 | 0.30 | 17 | 17.12 | 16.93 | 91702 |
| 1732747200 | 16.94 | 0.13 | 0.77 | 16.91 | 17.1 | 16.88 | 196545 |
| 1732660800 | 16.81 | 0.13 | 0.78 | 16.59 | 16.83 | 16.5 | 179163 |
| 1732574400 | 16.68 | -0.16 | -0.95 | 16.86 | 16.97 | 16.62 | 228342 |
| 1732315200 | 16.84 | -0.19 | -1.12 | 16.96 | 17.1 | 16.84 | 114383 |
| 1732228800 | 17.03 | 0.04 | 0.24 | 17.02 | 17.07 | 16.94 | 151101 |
| 1732142400 | 16.99 | 0.17 | 1.01 | 16.7 | 17.2 | 16.66 | 259647 |
| 1732056000 | 16.82 | 0.29 | 1.75 | 16.489999 | 16.86 | 16.39 | 219742 |
| 1731969600 | 16.53 | 0.2 | 1.22 | 16.43 | 16.629999 | 16.37 | 211560 |
| 1731710400 | 16.329999 | -0.09 | -0.55 | 16.45 | 16.57 | 16.29 | 339642 |
| 1731624000 | 16.42 | -0.38 | -2.26 | 16.81 | 16.82 | 16.399999 | 259646 |
| 1731537600 | 16.8 | 0.29 | 1.76 | 16.62 | 16.95 | 16.37 | 425452 |
| 1731451200 | 16.51 | -0.57 | -3.34 | 17.35 | 17.55 | 16.27 | 325063 |
| 1731364800 | 17.08 | 0.11 | 0.65 | 17.04 | 17.19 | 17.03 | 197659 |
| 1731105600 | 16.97 | -0.03 | -0.18 | 17 | 17.14 | 16.96 | 115629 |
| 1731019200 | 17 | 0.24 | 1.43 | 16.76 | 17.05 | 16.76 | 180269 |
| 1730932800 | 16.76 | -0.11 | -0.65 | 16.81 | 17.03 | 16.73 | 236730 |
| 1730846400 | 16.87 | -0.13 | -0.76 | 16.94 | 16.95 | 16.649999 | 185790 |
| 1730760000 | 17 | -0.06 | -0.35 | 17.02 | 17.23 | 16.96 | 200978 |
| 1730497200 | 17.06 | -0.16 | -0.93 | 17.31 | 17.31 | 17.01 | 133691 |
| 1730410800 | 17.22 | -0.12 | -0.69 | 17.27 | 17.39 | 17.13 | 252656 |
| 1730324400 | 17.34 | 0.08 | 0.46 | 17.26 | 17.4 | 17.24 | 101525 |
| 1730238000 | 17.26 | -0.23 | -1.32 | 17.43 | 17.43 | 17.14 | 113057 |
| 1730151600 | 17.49 | 0.15 | 0.87 | 17.35 | 17.6 | 17.35 | 174294 |
| 1729892400 | 17.34 | 0.06 | 0.35 | 17.28 | 17.35 | 17.13 | 112897 |
| 1729806000 | 17.28 | 0.02 | 0.12 | 17.28 | 17.36 | 17.2 | 175054 |
| 1729719600 | 17.26 | 0.01 | 0.06 | 17.2 | 17.4 | 17.2 | 138448 |
| 1729633200 | 17.25 | 0.09 | 0.52 | 17.15 | 17.25 | 17.06 | 228129 |
| 1729546800 | 17.16 | -0.16 | -0.92 | 17.28 | 17.36 | 17.06 | 288852 |
| 1729287600 | 17.32 | 0.06 | 0.35 | 17.2 | 17.33 | 17.05 | 171919 |
| 1729201200 | 17.26 | 0.18 | 1.05 | 17.08 | 17.28 | 17.06 | 169211 |
| 1729114800 | 17.08 | 0.2 | 1.18 | 16.91 | 17.18 | 16.84 | 353631 |
| 1729028400 | 16.88 | 0.42 | 2.55 | 16.5 | 16.92 | 16.399999 | 417991 |
| 1728682800 | 16.46 | 0.06 | 0.37 | 16.42 | 16.48 | 16.28 | 177595 |
| 1728596400 | 16.399999 | -0.01 | -0.06 | 16.32 | 16.45 | 16.32 | 144262 |
| 1728510000 | 16.41 | 0.19 | 1.17 | 16.27 | 16.48 | 16.129999 | 151523 |
| 1728423600 | 16.219999 | 0.06 | 0.37 | 16.149999 | 16.28 | 16.14 | 114887 |
| 1728337200 | 16.16 | -0.25 | -1.52 | 16.3 | 16.39 | 15.99 | 211274 |
| 1728078000 | 16.41 | -0.02 | -0.12 | 16.37 | 16.5 | 16.309999 | 153065 |
| 1727991600 | 16.43 | -0.01 | -0.06 | 16.399999 | 16.45 | 16.28 | 182335 |
| 1727905200 | 16.44 | -0.25 | -1.50 | 16.62 | 16.719999 | 16.42 | 187985 |
| 1727818800 | 16.69 | -0.11 | -0.65 | 16.73 | 16.8 | 16.629999 | 179212 |
| 1727732400 | 16.8 | 0.01 | 0.06 | 16.739999 | 16.8 | 16.62 | 124757 |
| 1727473200 | 16.79 | -0.15 | -0.89 | 16.95 | 16.95 | 16.75 | 178276 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
