Sienna Senior Living Inc (SIA.TO) — Kurshistorie

Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-10-16	19.73	19.86	19.52	19.73	+0.05%	337,057
2026-10-15	19.48	20.03	19.41	19.72	+1.86%	405,200
2026-10-14	19.29	19.40	19.17	19.36	+0.21%	227,600
2026-10-13	19.15	19.47	19.10	19.32	+0.16%	308,100
2026-10-09	19.36	19.44	19.12	19.29	-0.36%	472,400
2026-10-08	19.22	19.62	19.19	19.36	+0.16%	716,500
2026-10-07	19.40	19.66	19.24	19.33	-0.51%	534,500
2026-10-06	19.50	19.68	19.35	19.43	-0.66%	590,900
2026-10-05	20.01	20.23	19.31	19.56	-2.20%	736,700
2026-10-02	20.17	20.38	19.87	20.00	+0.40%	313,300
2026-10-01	20.04	20.11	19.80	19.92	-1.04%	311,200
2026-09-30	20.21	20.24	19.78	20.13	-0.30%	280,700
2026-09-29	20.43	20.50	20.14	20.19	-1.51%	434,000
2026-09-28	20.37	20.63	20.36	20.50	+0.39%	358,500
2026-09-25	20.21	20.47	20.14	20.42	+0.99%	211,011
2026-09-24	20.60	20.62	20.20	20.22	-2.27%	400,011
2026-09-23	20.47	20.78	20.40	20.69	+1.32%	384,223
2026-09-22	20.47	20.51	20.29	20.42	+0.29%	181,951
2026-09-21	20.32	20.44	20.02	20.36	+0.25%	291,130
2026-09-18	20.13	20.50	19.90	20.31	+0.99%	2,523,892
2026-09-17	20.00	20.49	20.00	20.11	+1.36%	501,609
2026-09-16	19.89	20.05	19.73	19.84	-0.10%	214,354
2026-09-15	19.89	19.95	19.54	19.86	-0.50%	403,915
2026-09-14	19.87	20.03	19.77	19.96	+0.76%	308,734
2026-09-11	20.01	20.01	19.76	19.81	-0.45%	432,080
2026-09-10	20.09	20.20	19.88	19.90	-1.04%	297,080
2026-09-09	20.20	20.20	20.01	20.11	-0.89%	413,461
2026-09-08	20.52	20.53	20.20	20.29	-1.74%	657,519
2026-09-04	20.51	20.69	20.50	20.65	+0.05%	177,672
2026-09-03	20.50	20.67	20.32	20.64	+0.63%	339,009
2026-09-02	20.31	20.62	20.28	20.51	+0.84%	291,599
2026-09-01	20.70	20.86	20.20	20.34	-2.40%	444,282
2026-08-31	21.00	21.01	20.67	20.84	-0.81%	732,507
2026-08-28	21.40	21.40	20.94	21.01	-1.50%	402,406
2026-08-27	21.50	21.51	21.14	21.33	-1.39%	438,577
2026-08-26	21.39	21.74	21.32	21.63	+0.75%	252,554
2026-08-25	21.66	21.67	21.43	21.47	-0.51%	349,112
2026-08-24	21.51	21.63	21.36	21.58	+0.33%	202,351
2026-08-21	21.46	21.63	21.34	21.51	-0.09%	486,333
2026-08-20	21.73	21.88	21.48	21.53	-1.15%	292,176
2026-08-19	21.56	21.81	21.53	21.78	+1.11%	161,473
2026-08-18	21.60	21.74	21.46	21.54	-0.05%	347,766
2026-08-17	21.82	21.83	21.43	21.55	-1.28%	387,028
2026-08-14	21.98	22.07	21.72	21.83	-0.50%	294,049
2026-08-13	22.03	22.27	21.89	21.94	-0.18%	233,899
2026-08-12	21.92	22.12	21.60	21.98	+0.32%	285,390
2026-08-11	22.60	22.63	21.82	21.91	+1.34%	908,672
2026-08-10	21.86	21.86	21.43	21.62	-0.92%	815,303
2026-08-07	22.41	22.45	21.66	21.82	-2.33%	998,239
2026-08-06	23.00	23.23	22.22	22.34	-1.76%	438,977
2026-08-05	23.00	23.40	22.36	22.74	+3.27%	805,301
2026-08-04	22.28	22.30	21.87	22.02	-1.21%	426,441
2026-07-31	22.56	22.64	22.28	22.29	-2.49%	303,522
2026-07-30	23.09	23.24	22.75	22.86	-1.34%	396,723
2026-07-29	23.34	23.34	23.00	23.17	-0.60%	163,402
2026-07-28	23.14	23.36	23.04	23.31	+1.13%	412,930
2026-07-27	22.95	23.24	22.82	23.05	+0.52%	316,054
2026-07-24	22.79	23.04	22.68	22.93	+0.48%	299,013
2026-07-23	22.70	23.02	22.65	22.82	-0.22%	205,029
2026-07-22	22.91	23.07	22.85	22.87	-0.31%	166,259
2026-07-21	23.00	23.03	22.77	22.94	-0.56%	157,304
2026-07-20	23.55	23.62	23.04	23.07	-2.04%	145,047
2026-07-17	23.14	23.67	23.14	23.55	+1.42%	192,433
2026-07-16	23.00	23.38	23.00	23.22	+0.74%	199,153
2026-07-15	22.89	23.24	22.88	23.05	+0.44%	293,910
2026-07-14	22.73	23.02	22.70	22.95	+0.17%	211,475
2026-07-13	22.76	23.02	22.74	22.91	+0.70%	204,653
2026-07-10	23.00	23.00	22.61	22.75	-0.57%	171,199
2026-07-09	22.98	23.03	22.74	22.88	+0.22%	166,068
2026-07-08	23.00	23.12	22.63	22.83	-1.34%	349,542
2026-07-07	23.13	23.30	23.02	23.14	+0.26%	704,762
2026-07-06	23.11	23.15	22.81	23.08	-0.77%	439,030
2026-07-03	22.76	23.32	22.76	23.26	+2.29%	214,224
2026-07-02	21.88	22.83	21.84	22.74	+3.88%	535,428
2026-06-30	22.04	22.10	21.87	21.89	-0.73%	390,933
2026-06-29	22.34	22.46	22.02	22.05	-0.94%	288,675
2026-06-26	22.31	22.67	22.26	22.26	-0.31%	416,646
2026-06-25	22.28	22.49	22.27	22.33	+0.22%	507,471
2026-06-24	22.04	22.30	21.98	22.28	+1.09%	1,342,884
2026-06-23	21.80	22.15	21.54	22.04	+2.08%	1,005,155
2026-06-22	21.85	21.90	21.52	21.59	-1.19%	293,954
2026-06-19	21.86	22.01	21.75	21.85	+0.23%	768,246
2026-06-18	21.59	21.95	21.55	21.80	+1.16%	484,997
2026-06-17	21.61	21.81	21.45	21.55	-0.74%	329,270
2026-06-16	21.53	21.79	21.49	21.71	+1.21%	198,732
2026-06-15	21.51	21.65	21.36	21.45	-0.09%	259,881
2026-06-12	21.47	21.74	21.38	21.47	+0.09%	240,683
2026-06-11	21.50	21.64	21.36	21.45	-0.23%	335,648
2026-06-10	21.69	21.80	21.45	21.50	-0.88%	314,499
2026-06-09	21.38	21.72	21.38	21.69	+1.12%	391,622
2026-06-08	21.64	21.81	21.27	21.45	-0.60%	430,849
2026-06-05	21.14	21.66	21.06	21.58	+1.98%	310,149
2026-06-04	21.08	21.23	20.96	21.16	+0.71%	425,619
2026-06-03	20.86	21.27	20.74	21.01	+0.33%	371,283
2026-06-02	20.86	21.15	20.68	20.94	+0.43%	302,276
2026-06-01	21.08	21.23	20.80	20.85	-1.56%	474,356
2026-05-29	21.31	21.42	21.12	21.18	-0.75%	625,978
2026-05-28	21.73	21.91	21.24	21.34	-1.70%	554,008
2026-05-27	22.13	22.35	21.70	21.71	-2.03%	387,055
2026-05-26	21.93	22.17	21.74	22.16	+0.86%	334,131
2026-05-25	22.11	22.19	21.95	21.97	-0.36%	152,336
2026-05-22	22.23	22.26	21.92	22.05	-0.54%	221,779
2026-05-21	22.17	22.28	22.05	22.17	-0.45%	305,660
2026-05-20	22.23	22.50	22.20	22.27	+0.32%	196,708
2026-05-19	22.26	22.61	22.12	22.20	+0.09%	270,828
2026-05-15	22.32	22.37	22.15	22.18	-0.76%	346,825
2026-05-14	22.36	22.66	22.33	22.35	+0.40%	182,901
2026-05-13	22.37	22.43	22.10	22.26	+0.18%	209,862
2026-05-12	22.63	22.63	22.19	22.22	-1.64%	397,765
2026-05-11	22.99	23.00	22.59	22.59	-1.27%	248,316
2026-05-08	23.16	23.56	22.87	22.88	-0.82%	324,431
2026-05-07	23.49	23.54	23.05	23.07	-1.49%	276,095
2026-05-06	23.60	23.96	23.15	23.42	-1.39%	645,916
2026-05-05	23.70	24.07	23.64	23.75	+0.25%	224,839
2026-05-04	23.46	23.84	23.33	23.69	+0.85%	229,778
2026-05-01	23.40	23.68	23.24	23.49	+0.38%	135,323
2026-04-30	23.49	23.50	23.18	23.40	+0.13%	418,958
2026-04-29	23.32	23.53	23.20	23.37	+0.17%	282,111
2026-04-28	23.07	23.40	23.07	23.33	+1.17%	214,925
2026-04-27	23.05	23.25	22.93	23.06	-0.04%	223,915
2026-04-24	22.67	23.21	22.67	23.07	+1.85%	211,969
2026-04-23	22.52	22.89	22.52	22.65	+0.44%	152,602
2026-04-22	22.51	22.83	22.41	22.55	+0.18%	250,643
2026-04-21	22.97	22.99	22.46	22.51	-1.87%	184,279
2026-04-20	23.07	23.15	22.80	22.94	-0.95%	205,280
2026-04-17	23.20	23.40	22.97	23.16	-0.22%	279,656
2026-04-16	23.02	23.28	23.02	23.21	+0.56%	152,321
2026-04-15	22.71	23.08	22.58	23.08	+1.67%	190,445
2026-04-14	22.81	23.01	22.70	22.70	-0.44%	212,859
2026-04-13	23.00	23.09	22.75	22.80	-1.00%	170,326
2026-04-10	23.00	23.16	22.89	23.03	+0.35%	126,942
2026-04-09	22.65	23.18	22.65	22.95	+0.75%	292,179
2026-04-08	22.90	23.28	22.69	22.78	+1.33%	543,736
2026-04-07	22.45	22.52	22.29	22.48	-0.18%	389,961
2026-04-06	22.39	22.74	22.39	22.52	+0.49%	377,624
2026-04-02	21.84	22.48	21.84	22.41	+1.59%	240,958
2026-04-01	21.70	22.17	21.60	22.06	+1.89%	263,638
2026-03-31	21.70	21.92	21.53	21.65	+0.51%	445,930
2026-03-30	21.65	22.09	21.48	21.54	-0.46%	252,427
2026-03-27	21.59	21.70	21.40	21.64	-0.14%	407,052
2026-03-26	21.95	22.09	21.65	21.67	-1.54%	321,586
2026-03-25	22.08	22.12	21.85	22.01	+0.23%	353,686
2026-03-24	22.10	22.27	21.84	21.96	-1.04%	465,789
2026-03-23	22.17	22.49	22.05	22.19	+0.09%	252,082
2026-03-20	22.85	22.85	21.94	22.17	-2.72%	2,431,871
2026-03-19	22.85	23.27	22.35	22.79	-0.87%	395,365
2026-03-18	23.15	23.27	22.80	22.99	-0.86%	370,590
2026-03-17	23.29	23.44	23.07	23.19	-0.43%	167,424
2026-03-16	22.80	23.36	22.74	23.29	+2.42%	231,099
2026-03-13	22.85	23.02	22.67	22.74	-0.35%	228,074
2026-03-12	22.89	22.92	22.62	22.82	-0.61%	221,391
2026-03-11	23.08	23.14	22.83	22.96	-0.39%	208,134
2026-03-10	23.04	23.36	22.86	23.05	+0.09%	188,159
2026-03-09	22.76	23.08	22.44	23.03	-0.04%	291,049
2026-03-06	23.08	23.16	22.71	23.04	-0.26%	231,422
2026-03-05	23.40	23.54	23.08	23.10	-1.11%	207,290
2026-03-04	23.29	23.62	23.13	23.36	+0.69%	181,251
2026-03-03	23.27	23.49	22.98	23.20	-0.94%	249,662
2026-03-02	23.43	23.65	23.25	23.42	-0.26%	246,796
2026-02-27	23.15	23.97	23.15	23.48	+1.21%	536,881
2026-02-26	23.41	23.44	23.10	23.20	-1.07%	332,476
2026-02-25	23.13	23.48	23.08	23.45	+1.60%	358,161
2026-02-24	23.82	23.85	22.80	23.08	-3.39%	472,048
2026-02-23	23.04	23.89	23.00	23.89	+4.14%	427,546
2026-02-20	23.11	23.40	22.63	22.94	-0.61%	684,943
2026-02-19	23.29	23.33	23.02	23.08	-1.37%	236,034
2026-02-18	23.63	23.75	23.28	23.40	-0.72%	349,731
2026-02-17	23.15	23.66	23.07	23.57	+1.90%	420,375
2026-02-13	22.58	23.17	22.58	23.13	+2.48%	346,143
2026-02-12	22.33	22.58	22.23	22.57	+0.98%	239,632
2026-02-11	22.18	22.46	22.10	22.35	+0.86%	276,151
2026-02-10	22.07	22.31	21.96	22.16	+0.59%	204,191
2026-02-09	22.48	22.48	21.90	22.03	-0.50%	390,381
2026-02-06	22.03	22.28	21.89	22.14	-0.14%	307,088
2026-02-05	22.10	22.46	22.04	22.17	+0.41%	306,646
2026-02-04	21.85	22.26	21.82	22.08	+1.24%	271,467
2026-02-03	21.79	22.13	21.63	21.81	-0.05%	398,129
2026-02-02	21.15	21.87	21.15	21.82	+2.88%	477,132
2026-01-30	21.32	21.42	21.01	21.21	-1.07%	455,919
2026-01-29	21.45	21.50	21.07	21.44	-0.14%	405,202
2026-01-28	21.51	21.58	21.41	21.47	-0.09%	194,488
2026-01-27	21.64	21.64	21.41	21.49	-0.09%	207,784
2026-01-26	21.40	21.66	21.30	21.51	+0.89%	267,587
2026-01-23	21.70	21.74	21.31	21.32	-1.75%	392,691
2026-01-22	21.67	21.92	21.65	21.70	+0.00%	127,681
2026-01-21	21.84	21.99	21.46	21.70	-0.55%	238,626
2026-01-20	21.74	22.21	21.56	21.82	-0.18%	523,552
2026-01-19	21.65	21.94	21.58	21.86	+0.97%	211,259
2026-01-16	21.37	21.72	21.36	21.65	+1.17%	210,412
2026-01-15	21.33	21.49	21.29	21.40	+0.56%	156,456
2026-01-14	21.65	21.77	21.27	21.28	-1.89%	221,705
2026-01-13	21.34	21.70	21.34	21.69	+1.88%	406,715
2026-01-12	20.98	21.37	20.77	21.29	+1.28%	408,768
2026-01-09	21.19	21.31	20.85	21.02	-0.76%	208,438
2026-01-08	20.92	21.35	20.92	21.18	+1.00%	234,594
2026-01-07	21.01	21.30	20.92	20.97	-0.19%	187,875
2026-01-06	21.11	21.13	20.84	21.01	-0.43%	136,100
2026-01-05	20.37	21.35	20.23	21.10	+3.63%	482,009
2026-01-02	20.39	20.52	20.31	20.36	-0.34%	150,955
2025-12-31	20.48	20.52	20.37	20.43	-0.73%	151,760
2025-12-30	20.70	20.72	20.54	20.58	-0.34%	153,345
2025-12-29	20.65	20.82	20.48	20.65	+0.24%	272,633
2025-12-24	21.01	21.05	20.55	20.60	-1.53%	101,453
2025-12-23	21.06	21.19	20.90	20.92	-0.81%	208,220
2025-12-22	20.99	21.11	20.83	21.09	+0.29%	205,865
2025-12-19	21.09	21.20	20.94	21.03	-0.28%	1,307,764
2025-12-18	20.45	21.17	20.36	21.09	+3.59%	650,905
2025-12-17	20.17	20.47	19.90	20.36	+0.94%	1,464,452
2025-12-16	20.06	20.35	20.06	20.17	+0.50%	581,648
2025-12-15	20.14	20.22	19.90	20.07	+0.50%	274,888
2025-12-12	19.81	20.03	19.81	19.97	+0.15%	344,868
2025-12-11	20.14	20.23	19.85	19.94	-1.38%	249,791
2025-12-10	20.19	20.34	20.14	20.22	+0.15%	189,741
2025-12-09	20.19	20.26	20.04	20.19	-0.05%	273,074
2025-12-08	20.35	20.35	20.13	20.20	-0.79%	253,104
2025-12-05	20.26	20.39	20.26	20.36	+0.05%	117,290
2025-12-04	20.51	20.65	20.33	20.35	-0.83%	136,191
2025-12-03	20.59	20.59	20.34	20.52	+0.39%	231,204
2025-12-02	20.42	20.60	20.42	20.44	+0.00%	146,058
2025-12-01	20.60	20.79	20.44	20.44	-1.35%	208,042
2025-11-28	20.93	20.93	20.60	20.72	-1.10%	246,993
2025-11-27	20.94	21.05	20.84	20.95	+0.14%	119,190
2025-11-26	20.99	21.00	20.85	20.92	-0.29%	239,595
2025-11-25	21.03	21.03	20.85	20.98	+0.53%	271,850
2025-11-24	20.77	21.21	20.52	20.87	+1.76%	347,718
2025-11-21	20.18	20.66	20.17	20.51	+1.84%	424,162
2025-11-20	20.63	20.63	20.01	20.14	-1.47%	206,682
2025-11-19	20.49	20.64	20.42	20.44	-0.24%	305,833
2025-11-18	20.30	20.73	20.17	20.49	+1.89%	476,899
2025-11-17	19.67	20.32	19.56	20.11	+2.76%	708,085
2025-11-14	19.25	19.74	19.25	19.57	+1.50%	279,186
2025-11-13	19.39	19.60	19.25	19.28	-1.08%	150,394
2025-11-12	18.89	19.49	18.89	19.49	+3.45%	371,217
2025-11-11	18.82	18.91	18.73	18.84	-0.11%	113,385
2025-11-10	18.90	19.16	18.85	18.86	-0.53%	196,556
2025-11-07	19.31	19.39	18.88	18.96	-1.81%	397,734
2025-11-06	19.30	19.34	19.06	19.31	+0.57%	141,599
2025-11-05	18.94	19.25	18.92	19.20	+1.27%	190,197
2025-11-04	19.34	19.34	18.95	18.96	-0.73%	109,547
2025-11-03	19.19	19.19	18.88	19.10	-0.21%	172,331
2025-10-31	18.76	19.14	18.67	19.14	+1.59%	305,332
2025-10-30	18.98	19.09	18.83	18.84	-0.84%	278,677
2025-10-29	19.29	19.29	18.91	19.00	-1.50%	232,804
2025-10-28	19.73	19.73	19.27	19.29	-1.68%	93,674
2025-10-27	19.75	19.75	19.51	19.62	-0.51%	172,417
2025-10-24	19.65	19.85	19.64	19.72	+0.41%	202,221
2025-10-23	19.43	19.65	19.43	19.64	+0.82%	282,660
2025-10-22	19.33	19.55	19.22	19.48	+0.67%	153,898
2025-10-21	19.39	19.39	19.04	19.35	-0.31%	154,732
2025-10-20	19.13	19.44	19.01	19.41	+2.27%	319,684

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Nov (+8.48%). Schwächster Monat: Jul (-3.73%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan+2.18%
Feb+4.03%
Mär-1.21%
Apr+3.73%
Mai-0.25%
Jun+3.79%
Jul-3.73%
Aug-3.13%
Sep+1.87%
Okt+0.90%
Nov+8.48%
Dez-0.05%

FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16

Schnelle Antworten

Wie lautet der letzte Schlusskurs von Sienna Senior Living Inc (SIA.TO)?

19.73 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von SIA.TO?

24.07 im Hoch und 18.49 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.

Welches ist historisch der stärkste und der schwächste Monat von Sienna Senior Living Inc?

Historisch war der stärkste Kalendermonat von SIA.TO der Nov (Durchschnitt +8.48%), der schwächste der Jul (Durchschnitt -3.73%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 450 Tageskerzen im Closelook-Datenlake.