Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,151.98 -3,173.67 (-4.93%) CMC Crypto 200
1,265.23 -44.49 (-3.40%)
Sienna Senior Living Inc. (SIA.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 14.27 | 14.29 | 14.02 | 14.09 | 14.09 | 1,917,600 |
| 20 Jun 2024 | 14.13 | 14.35 | 14.13 | 14.29 | 14.29 | 336,000 |
| 19 Jun 2024 | 14.16 | 14.21 | 14.10 | 14.15 | 14.15 | 150,300 |
| 18 Jun 2024 | 14.11 | 14.36 | 14.08 | 14.17 | 14.17 | 169,700 |
| 17 Jun 2024 | 14.24 | 14.26 | 14.02 | 14.08 | 14.08 | 311,500 |
| 14 Jun 2024 | 14.29 | 14.40 | 14.22 | 14.28 | 14.28 | 312,100 |
| 13 Jun 2024 | 14.48 | 14.49 | 14.24 | 14.39 | 14.39 | 321,600 |
| 12 Jun 2024 | 14.54 | 14.68 | 14.41 | 14.46 | 14.46 | 143,600 |
| 11 Jun 2024 | 14.49 | 14.53 | 14.33 | 14.38 | 14.38 | 247,200 |
| 10 Jun 2024 | 14.52 | 14.52 | 14.38 | 14.52 | 14.52 | 158,700 |
| 07 Jun 2024 | 14.70 | 14.75 | 14.51 | 14.52 | 14.52 | 133,200 |
| 06 Jun 2024 | 14.76 | 14.89 | 14.70 | 14.79 | 14.79 | 163,500 |
| 05 Jun 2024 | 14.65 | 14.79 | 14.58 | 14.79 | 14.79 | 204,900 |
| 04 Jun 2024 | 14.36 | 14.58 | 14.36 | 14.58 | 14.58 | 212,500 |
| 03 Jun 2024 | 14.31 | 14.39 | 14.24 | 14.35 | 14.35 | 179,700 |
| 31 May 2024 | 14.32 | 14.37 | 14.12 | 14.36 | 14.36 | 230,200 |
| 31 May 2024 | 0.078 Dividend | |||||
| 30 May 2024 | 14.15 | 14.33 | 14.15 | 14.33 | 14.25 | 244,700 |
| 29 May 2024 | 14.32 | 14.40 | 14.07 | 14.08 | 14.00 | 259,900 |
| 28 May 2024 | 14.50 | 14.57 | 14.27 | 14.30 | 14.22 | 218,800 |
| 27 May 2024 | 14.74 | 14.79 | 14.53 | 14.60 | 14.52 | 105,900 |
| 24 May 2024 | 14.63 | 14.68 | 14.56 | 14.67 | 14.59 | 283,900 |
| 23 May 2024 | 14.90 | 14.91 | 14.56 | 14.57 | 14.49 | 186,100 |
| 22 May 2024 | 14.95 | 15.00 | 14.87 | 14.88 | 14.80 | 146,600 |
| 21 May 2024 | 14.71 | 15.06 | 14.71 | 14.89 | 14.81 | 248,900 |
| 17 May 2024 | 14.67 | 15.00 | 14.66 | 14.94 | 14.86 | 243,300 |
| 16 May 2024 | 14.86 | 14.87 | 14.55 | 14.61 | 14.53 | 890,500 |
| 15 May 2024 | 14.85 | 15.00 | 14.72 | 14.82 | 14.74 | 182,900 |
| 14 May 2024 | 14.90 | 15.06 | 14.80 | 14.82 | 14.74 | 211,300 |
| 13 May 2024 | 15.14 | 15.30 | 14.72 | 14.85 | 14.77 | 394,500 |
| 10 May 2024 | 14.25 | 15.27 | 14.25 | 15.14 | 15.06 | 916,900 |
| 09 May 2024 | 14.07 | 14.20 | 14.00 | 14.14 | 14.06 | 149,200 |
| 08 May 2024 | 13.97 | 14.15 | 13.89 | 14.15 | 14.07 | 267,300 |
| 07 May 2024 | 14.05 | 14.18 | 13.99 | 14.00 | 13.92 | 165,300 |
| 06 May 2024 | 14.09 | 14.18 | 13.88 | 14.16 | 14.08 | 272,400 |
| 03 May 2024 | 13.95 | 14.18 | 13.94 | 14.09 | 14.01 | 357,400 |
| 02 May 2024 | 13.58 | 13.90 | 13.53 | 13.88 | 13.80 | 471,000 |
| 01 May 2024 | 13.37 | 13.58 | 13.32 | 13.50 | 13.43 | 185,700 |
| 30 Apr 2024 | 13.34 | 13.58 | 13.34 | 13.40 | 13.33 | 391,800 |
| 29 Apr 2024 | 13.30 | 13.48 | 13.27 | 13.41 | 13.34 | 221,200 |
| 29 Apr 2024 | 0.078 Dividend | |||||
| 26 Apr 2024 | 13.13 | 13.32 | 13.02 | 13.24 | 13.09 | 193,200 |
| 25 Apr 2024 | 13.04 | 13.14 | 13.01 | 13.11 | 12.96 | 142,100 |
| 24 Apr 2024 | 13.24 | 13.24 | 13.10 | 13.11 | 12.96 | 117,400 |
| 23 Apr 2024 | 13.14 | 13.28 | 13.09 | 13.20 | 13.05 | 163,200 |
| 22 Apr 2024 | 13.00 | 13.17 | 12.92 | 13.13 | 12.98 | 186,100 |
| 19 Apr 2024 | 12.79 | 12.99 | 12.75 | 12.91 | 12.76 | 228,200 |
| 18 Apr 2024 | 12.79 | 12.81 | 12.62 | 12.79 | 12.65 | 257,300 |
| 17 Apr 2024 | 12.94 | 13.02 | 12.78 | 12.80 | 12.66 | 174,100 |
| 16 Apr 2024 | 13.06 | 13.17 | 12.87 | 12.89 | 12.74 | 359,600 |
| 15 Apr 2024 | 13.14 | 13.19 | 13.03 | 13.07 | 12.92 | 174,900 |
| 12 Apr 2024 | 13.27 | 13.27 | 13.03 | 13.03 | 12.88 | 231,100 |
| 11 Apr 2024 | 13.34 | 13.36 | 13.20 | 13.30 | 13.15 | 200,600 |
| 10 Apr 2024 | 13.26 | 13.38 | 13.07 | 13.12 | 12.97 | 246,800 |
| 09 Apr 2024 | 13.17 | 13.50 | 13.17 | 13.47 | 13.32 | 189,800 |
| 08 Apr 2024 | 13.12 | 13.20 | 13.04 | 13.17 | 13.02 | 162,800 |
| 05 Apr 2024 | 13.01 | 13.15 | 13.00 | 13.14 | 12.99 | 203,800 |
| 04 Apr 2024 | 13.10 | 13.24 | 12.98 | 13.01 | 12.86 | 163,300 |
| 03 Apr 2024 | 12.89 | 13.16 | 12.89 | 13.07 | 12.92 | 199,400 |
| 02 Apr 2024 | 13.10 | 13.13 | 12.94 | 12.98 | 12.83 | 291,000 |
| 01 Apr 2024 | 13.45 | 13.46 | 13.06 | 13.10 | 12.95 | 373,600 |
| 28 Mar 2024 | 13.38 | 13.48 | 13.34 | 13.42 | 13.27 | 387,400 |
| 27 Mar 2024 | 13.19 | 13.37 | 13.19 | 13.36 | 13.21 | 150,000 |
| 27 Mar 2024 | 0.078 Dividend | |||||
| 26 Mar 2024 | 13.31 | 13.40 | 13.23 | 13.29 | 13.06 | 272,600 |
| 25 Mar 2024 | 13.30 | 13.49 | 13.30 | 13.31 | 13.08 | 262,100 |
| 22 Mar 2024 | 13.55 | 13.60 | 13.28 | 13.30 | 13.07 | 357,000 |
| 21 Mar 2024 | 13.45 | 13.62 | 13.45 | 13.60 | 13.37 | 215,800 |
| 20 Mar 2024 | 13.44 | 13.54 | 13.38 | 13.45 | 13.22 | 414,300 |
| 19 Mar 2024 | 13.12 | 13.46 | 13.10 | 13.42 | 13.19 | 266,400 |
| 18 Mar 2024 | 13.09 | 13.16 | 13.01 | 13.10 | 12.88 | 288,900 |
| 15 Mar 2024 | 12.94 | 13.22 | 12.94 | 13.08 | 12.86 | 569,600 |
| 14 Mar 2024 | 13.07 | 13.14 | 13.01 | 13.07 | 12.85 | 251,700 |
| 13 Mar 2024 | 13.18 | 13.18 | 13.05 | 13.10 | 12.88 | 132,100 |
| 12 Mar 2024 | 13.00 | 13.14 | 12.93 | 13.09 | 12.87 | 154,100 |
| 11 Mar 2024 | 12.89 | 12.96 | 12.82 | 12.93 | 12.71 | 143,500 |
| 08 Mar 2024 | 13.09 | 13.13 | 12.95 | 12.97 | 12.75 | 151,700 |
| 07 Mar 2024 | 12.87 | 13.12 | 12.77 | 13.09 | 12.87 | 205,800 |
| 06 Mar 2024 | 13.15 | 13.23 | 12.79 | 12.83 | 12.61 | 245,500 |
| 05 Mar 2024 | 13.22 | 13.37 | 13.08 | 13.10 | 12.88 | 212,100 |
| 04 Mar 2024 | 13.44 | 13.51 | 13.33 | 13.36 | 13.13 | 202,600 |
| 01 Mar 2024 | 13.31 | 13.51 | 13.24 | 13.42 | 13.19 | 247,400 |
| 29 Feb 2024 | 13.29 | 13.45 | 13.20 | 13.30 | 13.07 | 291,300 |
| 28 Feb 2024 | 13.22 | 13.31 | 13.02 | 13.28 | 13.05 | 311,300 |
| 28 Feb 2024 | 0.078 Dividend | |||||
| 27 Feb 2024 | 13.11 | 13.33 | 13.10 | 13.31 | 13.01 | 266,500 |
| 26 Feb 2024 | 12.94 | 13.25 | 12.83 | 13.20 | 12.90 | 318,800 |
| 23 Feb 2024 | 12.96 | 12.96 | 12.84 | 12.94 | 12.64 | 240,400 |
| 22 Feb 2024 | 12.60 | 12.94 | 12.60 | 12.89 | 12.60 | 479,300 |
| 21 Feb 2024 | 12.39 | 12.62 | 12.36 | 12.60 | 12.31 | 382,300 |
| 20 Feb 2024 | 12.02 | 12.20 | 12.02 | 12.19 | 11.91 | 147,200 |
| 16 Feb 2024 | 12.02 | 12.17 | 12.01 | 12.16 | 11.88 | 242,700 |
| 15 Feb 2024 | 12.05 | 12.19 | 12.01 | 12.19 | 11.91 | 232,200 |
| 14 Feb 2024 | 11.90 | 12.03 | 11.85 | 12.02 | 11.75 | 360,900 |
| 13 Feb 2024 | 12.01 | 12.01 | 11.81 | 11.83 | 11.56 | 300,400 |
| 12 Feb 2024 | 12.07 | 12.18 | 12.07 | 12.08 | 11.80 | 125,700 |
| 09 Feb 2024 | 12.01 | 12.12 | 11.98 | 12.12 | 11.84 | 156,700 |
| 08 Feb 2024 | 12.00 | 12.07 | 11.93 | 11.99 | 11.72 | 149,800 |
| 07 Feb 2024 | 12.05 | 12.10 | 12.02 | 12.03 | 11.75 | 131,300 |
| 06 Feb 2024 | 11.99 | 12.09 | 11.99 | 12.05 | 11.77 | 117,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.