![Sienna Senior Living Inc](/common/images/company/T_SIA.png)
Sienna Senior Living Inc (SIA)
TSX
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.29 | 1.85303514377 | 15.65 | 16.03 | 15.55 | 113341 | 15.74548035 | CS |
4 | 0.62 | 4.04699738903 | 15.32 | 16.26 | 14.89 | 216673 | 15.54982242 | CS |
12 | -0.65 | -3.91802290536 | 16.59 | 17.15 | 14.59 | 199230 | 15.7383167 | CS |
26 | 0.69 | 4.52459016393 | 15.25 | 17.6 | 14.59 | 208276 | 16.19887101 | CS |
52 | 3.92 | 32.612312812 | 12.02 | 17.6 | 12.02 | 231829 | 15.02604161 | CS |
156 | 0.48 | 3.10478654592 | 15.46 | 17.6 | 9.87 | 239509 | 13.11875567 | CS |
260 | -3.47 | -17.8773827924 | 19.41 | 19.72 | 8.85 | 276834 | 13.1016618 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1739918400 | 15.94 | 0.16 | 1.01 | 15.72 | 15.98 | 15.71 | 314622 |
1739572800 | 15.78 | -0.07 | -0.44 | 15.85 | 16.03 | 15.72 | 126418 |
1739486400 | 15.85 | 0.15 | 0.96 | 15.85 | 15.94 | 15.73 | 121360 |
1739400000 | 15.7 | 0.08 | 0.51 | 15.62 | 15.88 | 15.56 | 109359 |
1739313600 | 15.62 | -0.09 | -0.57 | 15.65 | 15.67 | 15.55 | 96228 |
1739227200 | 15.71 | -0.31 | -1.94 | 15.99 | 16.01 | 15.7 | 285199 |
1738968000 | 16.02 | -0.06 | -0.37 | 16.11 | 16.11 | 15.82 | 153926 |
1738881600 | 16.079999 | -0.11 | -0.68 | 16.17 | 16.26 | 16.02 | 125542 |
1738795200 | 16.19 | 0.28 | 1.76 | 16 | 16.21 | 15.94 | 157857 |
1738708800 | 15.91 | 0.35 | 2.25 | 15.57 | 16 | 15.57 | 224199 |
1738622400 | 15.56 | -0.07 | -0.45 | 15.02 | 15.65 | 15.02 | 363617 |
1738363200 | 15.63 | -0.21 | -1.33 | 15.79 | 15.87 | 15.6 | 271783 |
1738276800 | 15.84 | 0.27 | 1.73 | 15.66 | 16.01 | 15.59 | 299041 |
1738190400 | 15.57 | 0.1 | 0.65 | 15.43 | 15.66 | 15.43 | 217912 |
1738104000 | 15.47 | 0.16 | 1.05 | 15.31 | 15.63 | 15.31 | 222781 |
1738017600 | 15.31 | 0.29 | 1.93 | 14.97 | 15.33 | 14.89 | 412480 |
1737758400 | 15.02 | -0.05 | -0.33 | 15.04 | 15.14 | 14.96 | 131846 |
1737672000 | 15.07 | 0 | 0.00 | 15.01 | 15.18 | 14.9 | 173409 |
1737585600 | 15.07 | 0.01 | 0.07 | 15.06 | 15.11 | 14.96 | 353924 |
1737499200 | 15.06 | -0.22 | -1.44 | 15.32 | 15.32 | 14.98 | 269903 |
1737412800 | 15.28 | 0.16 | 1.06 | 15.11 | 15.36 | 15.11 | 139160 |
1737153600 | 15.12 | 0.12 | 0.80 | 15 | 15.19 | 14.94 | 227535 |
1737067200 | 15 | 0.1 | 0.67 | 14.87 | 15.03 | 14.74 | 129605 |
1736980800 | 14.9 | 0.25 | 1.71 | 14.74 | 15 | 14.69 | 255406 |
1736894400 | 14.65 | -0.14 | -0.95 | 14.8 | 14.88 | 14.62 | 167316 |
1736808000 | 14.79 | 0.05 | 0.34 | 14.65 | 14.89 | 14.59 | 152997 |
1736548800 | 14.74 | -0.21 | -1.40 | 14.96 | 14.96 | 14.7 | 181044 |
1736462400 | 14.95 | 0.1 | 0.67 | 14.8 | 15 | 14.78 | 139029 |
1736376000 | 14.85 | -0.33 | -2.17 | 15.11 | 15.13 | 14.82 | 254593 |
1736289600 | 15.18 | -0.2 | -1.30 | 15.43 | 15.5 | 15.17 | 226419 |
1736203200 | 15.38 | -0.26 | -1.66 | 15.62 | 15.63 | 15.17 | 304111 |
1735944000 | 15.64 | 0.04 | 0.26 | 15.65 | 15.71 | 15.52 | 138082 |
1735857600 | 15.6 | -0.02 | -0.13 | 15.65 | 15.83 | 15.57 | 153755 |
1735684800 | 15.62 | 0.12 | 0.77 | 15.49 | 15.67 | 15.49 | 91872 |
1735598400 | 15.5 | -0.19 | -1.21 | 15.8 | 15.8 | 15.42 | 125058 |
1735339200 | 15.69 | 0.02 | 0.13 | 15.63 | 15.8 | 15.57 | 303095 |
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 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales