Sierra Wireless IN (TSX: SW )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	28.54	29.15	28.35	29.14	142,435	+0.73(+2.57%)
Nov 29, 2017	28.96	29.08	28.21	28.41	129,702	-0.54(-1.87%)
Nov 28, 2017	29.56	29.95	28.65	28.95	127,724	-0.51(-1.73%)
Nov 27, 2017	27.39	29.77	27.36	29.46	502,478	+2.88(+10.84%)
Nov 24, 2017	26.56	26.70	26.23	26.58	130,098	+0.02(+0.08%)
Nov 23, 2017	26.46	26.65	26.32	26.56	32,195	+0.25(+0.95%)
Nov 22, 2017	26.51	26.66	25.94	26.31	150,541	-0.14(-0.53%)
Nov 21, 2017	25.09	26.55	25.09	26.45	267,578	+1.59(+6.40%)
Nov 20, 2017	24.53	24.99	24.44	24.86	94,958	+0.40(+1.64%)
Nov 17, 2017	24.30	24.55	24.13	24.46	85,671	+0.21(+0.87%)
Nov 16, 2017	24.49	24.80	24.05	24.25	130,150	-0.11(-0.45%)
Nov 15, 2017	24.28	24.69	24.13	24.36	79,516	-0.03(-0.12%)
Nov 14, 2017	24.57	24.76	24.34	24.39	79,812	-0.30(-1.22%)
Nov 13, 2017	24.75	25.15	24.58	24.69	105,422	-0.17(-0.68%)
Nov 10, 2017	24.70	24.95	24.49	24.86	93,277	+0.13(+0.53%)
Nov 09, 2017	24.53	25.14	24.42	24.73	168,654	-0.03(-0.12%)
Nov 08, 2017	25.09	25.10	24.49	24.76	131,766	-0.27(-1.08%)
Nov 07, 2017	25.83	26.30	24.94	25.03	233,413	-0.91(-3.51%)
Nov 06, 2017	27.96	27.96	25.71	25.94	434,379	-2.02(-7.22%)
Nov 03, 2017	29.61	29.87	27.58	27.96	416,591	-1.51(-5.12%)
Nov 02, 2017	28.77	29.55	28.28	29.47	127,909	+0.72(+2.50%)
Nov 01, 2017	29.22	30.17	28.43	28.75	133,120	-0.11(-0.38%)
Oct 31, 2017	28.53	29.00	28.33	28.86	107,475	+0.40(+1.41%)
Oct 30, 2017	28.45	28.77	28.26	28.46	103,661	+0.03(+0.11%)
Oct 27, 2017	28.61	28.96	28.28	28.43	103,433	+0.19(+0.67%)
Oct 26, 2017	27.92	28.56	27.78	28.24	134,394	+0.30(+1.07%)
Oct 25, 2017	27.78	28.13	27.44	27.94	96,352	-0.10(-0.36%)
Oct 24, 2017	27.82	28.18	27.70	28.04	65,186	+0.37(+1.34%)
Oct 23, 2017	27.72	28.06	27.31	27.67	66,107	+0.00(+0.00%)
Oct 20, 2017	27.50	27.87	27.30	27.67	59,755	+0.40(+1.47%)
Oct 19, 2017	27.45	27.56	26.71	27.27	68,986	-0.31(-1.12%)
Oct 18, 2017	28.13	28.24	27.54	27.58	67,974	-0.35(-1.25%)
Oct 17, 2017	27.70	28.00	27.35	27.93	63,622	+0.20(+0.72%)
Oct 16, 2017	28.03	28.15	27.70	27.73	74,479	-0.26(-0.93%)
Oct 13, 2017	27.95	28.12	27.66	27.99	58,455	+0.13(+0.47%)
Oct 12, 2017	28.17	28.17	27.72	27.86	81,842	-0.36(-1.28%)
Oct 11, 2017	28.31	28.62	28.00	28.22	82,083	-0.06(-0.21%)
Oct 10, 2017	28.01	28.45	28.01	28.28	88,902	+0.09(+0.32%)
Oct 06, 2017	28.39	28.39	27.75	28.19	74,400	-0.30(-1.05%)
Oct 05, 2017	28.30	28.93	27.99	28.49	124,652	+0.75(+2.70%)
Oct 04, 2017	28.00	28.04	27.45	27.74	73,359	-0.24(-0.86%)
Oct 03, 2017	28.63	28.88	27.75	27.98	94,294	-0.48(-1.69%)
Oct 02, 2017	26.76	28.65	26.76	28.46	178,163	+1.69(+6.31%)
Sep 29, 2017	26.83	27.18	26.60	26.77	106,830	-0.09(-0.34%)
Sep 28, 2017	26.78	26.98	26.44	26.86	56,407	+0.10(+0.37%)
Sep 27, 2017		26.97	26.16	26.76	84,665	+0.55(+2.10%)
Sep 26, 2017	26.17	26.30	25.89	26.21	57,824	+0.09(+0.34%)
Sep 25, 2017	26.61	26.81	25.80	26.12	161,568	-0.67(-2.50%)
Sep 22, 2017	26.64	26.93	26.64	26.79	37,437	+0.01(+0.04%)
Sep 21, 2017	26.91	26.91	26.30	26.78	121,340	+0.28(+1.06%)
Sep 20, 2017	26.89	26.91	26.43	26.50	79,167	-0.39(-1.45%)
Sep 19, 2017	27.56	27.56	26.80	26.89	84,218	-0.40(-1.47%)
Sep 18, 2017	27.09	27.62	26.95	27.29	77,636	+0.27(+1.00%)
Sep 15, 2017	26.34	27.07	26.34	27.02	98,634	+0.52(+1.96%)
Sep 14, 2017	26.52	26.89	26.42	26.50	62,296	-0.19(-0.71%)
Sep 13, 2017	27.18	27.18	26.69	26.69	51,299	-0.48(-1.77%)
Sep 12, 2017	26.80	27.39	26.77	27.17	65,898	+0.53(+1.99%)
Sep 11, 2017	26.33	26.66	26.27	26.64	61,120	+0.59(+2.26%)
Sep 08, 2017	26.39	26.60	25.96	26.05	49,977	-0.45(-1.70%)
Sep 07, 2017	26.50	26.80	26.43	26.50	44,772	-0.05(-0.19%)
Sep 06, 2017	27.04	27.06	26.36	26.55	78,931	-0.20(-0.75%)
Sep 05, 2017	27.00	27.02	26.49	26.75	74,121	-0.31(-1.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.