Sienna Senior Living Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 20.380 | 20.580 | 20.350 | 20.530 | 20.530 | 362,371 |
| 2026-10-22 | 20.060 | 20.550 | 19.950 | 20.550 | 20.550 | 396,287 |
| 2026-10-21 | 20.070 | 20.170 | 19.880 | 20.050 | 20.050 | 272,179 |
| 2026-10-20 | 19.580 | 20.190 | 19.510 | 20.130 | 20.130 | 393,002 |
| 2026-10-19 | 19.650 | 19.680 | 19.330 | 19.540 | 19.540 | 357,360 |
| 2026-10-16 | 19.730 | 19.860 | 19.520 | 19.730 | 19.730 | 337,057 |
| 2026-10-15 | 19.480 | 20.030 | 19.410 | 19.720 | 19.720 | 405,200 |
| 2026-10-14 | 19.290 | 19.400 | 19.170 | 19.360 | 19.360 | 227,600 |
| 2026-10-13 | 19.150 | 19.470 | 19.100 | 19.320 | 19.320 | 308,100 |
| 2026-10-09 | 19.360 | 19.440 | 19.120 | 19.290 | 19.290 | 472,400 |
| 2026-10-08 | 19.220 | 19.620 | 19.190 | 19.360 | 19.360 | 716,500 |
| 2026-10-07 | 19.400 | 19.660 | 19.240 | 19.330 | 19.330 | 534,500 |
| 2026-10-06 | 19.500 | 19.680 | 19.350 | 19.430 | 19.430 | 590,900 |
| 2026-10-05 | 20.010 | 20.230 | 19.310 | 19.560 | 19.560 | 736,700 |
| 2026-10-02 | 20.170 | 20.380 | 19.870 | 20.000 | 20.000 | 313,300 |
| 2026-10-01 | 20.040 | 20.110 | 19.800 | 19.920 | 19.920 | 311,200 |
| 2026-09-30 | 20.210 | 20.240 | 19.780 | 20.130 | 20.130 | 280,700 |
| 2026-09-29 | 20.430 | 20.500 | 20.140 | 20.190 | 20.190 | 434,000 |
| 2026-09-28 | 20.370 | 20.630 | 20.360 | 20.500 | 20.422 | 358,500 |
| 2026-09-25 | 20.210 | 20.470 | 20.140 | 20.420 | 20.342 | 211,011 |
| 2026-09-24 | 20.600 | 20.620 | 20.200 | 20.220 | 20.143 | 400,011 |
| 2026-09-23 | 20.470 | 20.780 | 20.400 | 20.690 | 20.611 | 384,223 |
| 2026-09-22 | 20.470 | 20.510 | 20.290 | 20.420 | 20.342 | 181,951 |
| 2026-09-21 | 20.320 | 20.440 | 20.025 | 20.360 | 20.283 | 291,130 |
| 2026-09-18 | 20.130 | 20.500 | 19.900 | 20.310 | 20.233 | 2,523,892 |
| 2026-09-17 | 20.000 | 20.490 | 20.000 | 20.110 | 20.034 | 501,609 |
| 2026-09-16 | 19.890 | 20.050 | 19.730 | 19.840 | 19.765 | 214,354 |
| 2026-09-15 | 19.890 | 19.950 | 19.540 | 19.860 | 19.784 | 403,915 |
| 2026-09-14 | 19.870 | 20.030 | 19.770 | 19.960 | 19.884 | 308,734 |
| 2026-09-11 | 20.010 | 20.010 | 19.760 | 19.810 | 19.735 | 432,080 |
| 2026-09-10 | 20.090 | 20.200 | 19.880 | 19.900 | 19.824 | 297,080 |
| 2026-09-09 | 20.200 | 20.200 | 20.010 | 20.110 | 20.034 | 413,461 |
| 2026-09-08 | 20.520 | 20.530 | 20.195 | 20.290 | 20.213 | 657,519 |
| 2026-09-04 | 20.510 | 20.690 | 20.500 | 20.650 | 20.571 | 177,672 |
| 2026-09-03 | 20.500 | 20.670 | 20.320 | 20.640 | 20.562 | 339,009 |
| 2026-09-02 | 20.310 | 20.620 | 20.280 | 20.510 | 20.432 | 291,599 |
| 2026-09-01 | 20.700 | 20.860 | 20.200 | 20.340 | 20.263 | 444,282 |
| 2026-08-31 | 21.000 | 21.010 | 20.670 | 20.840 | 20.761 | 732,507 |
| 2026-08-28 | 21.400 | 21.400 | 20.940 | 21.010 | 20.852 | 402,406 |
| 2026-08-27 | 21.500 | 21.510 | 21.140 | 21.330 | 21.170 | 438,577 |
| 2026-08-26 | 21.390 | 21.740 | 21.320 | 21.630 | 21.468 | 252,554 |
| 2026-08-25 | 21.660 | 21.670 | 21.430 | 21.470 | 21.309 | 349,112 |
| 2026-08-24 | 21.510 | 21.630 | 21.360 | 21.580 | 21.418 | 202,351 |
| 2026-08-21 | 21.460 | 21.625 | 21.340 | 21.510 | 21.349 | 486,333 |
| 2026-08-20 | 21.730 | 21.880 | 21.480 | 21.530 | 21.369 | 292,176 |
| 2026-08-19 | 21.560 | 21.810 | 21.530 | 21.780 | 21.617 | 161,473 |
| 2026-08-18 | 21.600 | 21.740 | 21.460 | 21.540 | 21.378 | 347,766 |
| 2026-08-17 | 21.820 | 21.830 | 21.430 | 21.550 | 21.388 | 387,028 |
| 2026-08-14 | 21.980 | 22.070 | 21.720 | 21.830 | 21.666 | 294,049 |
| 2026-08-13 | 22.030 | 22.270 | 21.890 | 21.940 | 21.775 | 233,899 |
| 2026-08-12 | 21.920 | 22.120 | 21.600 | 21.980 | 21.815 | 285,390 |
| 2026-08-11 | 22.600 | 22.630 | 21.820 | 21.910 | 21.746 | 908,672 |
| 2026-08-10 | 21.860 | 21.860 | 21.430 | 21.620 | 21.458 | 815,303 |
| 2026-08-07 | 22.410 | 22.450 | 21.660 | 21.820 | 21.656 | 998,239 |
| 2026-08-06 | 23.000 | 23.230 | 22.220 | 22.340 | 22.172 | 438,977 |
| 2026-08-05 | 23.000 | 23.400 | 22.360 | 22.740 | 22.569 | 805,301 |
| 2026-08-04 | 22.280 | 22.300 | 21.870 | 22.020 | 21.855 | 426,441 |
| 2026-07-31 | 22.560 | 22.640 | 22.280 | 22.290 | 22.123 | 303,522 |
| 2026-07-30 | 23.090 | 23.240 | 22.750 | 22.860 | 22.611 | 396,723 |
| 2026-07-29 | 23.340 | 23.340 | 23.000 | 23.170 | 22.918 | 163,402 |
Page 1 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.