Sierra Wireless IN (TSX: SW )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	21.26	21.55	21.25	21.38	33,229	-0.03(-0.14%)
Nov 29, 2018	21.38	21.52	21.11	21.41	26,920	+0.02(+0.09%)
Nov 28, 2018	21.26	21.49	21.12	21.39	47,089	+0.16(+0.75%)
Nov 27, 2018	21.27	21.41	21.10	21.23	21,960	-0.11(-0.52%)
Nov 26, 2018	21.57	21.57	20.98	21.34	47,454	-0.02(-0.09%)
Nov 23, 2018	20.81	21.47	20.80	21.36	42,101	+0.45(+2.15%)
Nov 22, 2018	21.20	21.20	20.84	20.91	19,195	-0.35(-1.65%)
Nov 21, 2018	21.18	21.56	21.10	21.26	68,882	+0.16(+0.76%)
Nov 20, 2018	20.87	21.20	20.59	21.10	53,467	+0.02(+0.09%)
Nov 19, 2018	21.63	21.67	21.02	21.08	64,732	-0.56(-2.59%)
Nov 16, 2018	21.51	21.74	21.18	21.64	64,190	-0.02(-0.09%)
Nov 15, 2018	21.39	21.72	21.00	21.66	58,118	+0.32(+1.50%)
Nov 14, 2018	21.27	21.85	21.27	21.34	84,845	-0.13(-0.61%)
Nov 13, 2018	21.10	21.88	21.10	21.47	108,277	+0.36(+1.71%)
Nov 12, 2018	21.14	21.70	20.93	21.11	177,644	-0.09(-0.42%)
Nov 09, 2018	21.78	22.90	20.90	21.20	356,664	-4.65(-17.99%)
Nov 08, 2018	25.78	26.04	25.26	25.85	67,962	-0.11(-0.42%)
Nov 07, 2018	25.14	25.98	24.97	25.96	57,391	+1.02(+4.09%)
Nov 06, 2018	24.21	25.01	24.21	24.94	137,190	+0.77(+3.19%)
Nov 05, 2018	24.03	24.34	23.92	24.17	38,027	+0.14(+0.58%)
Nov 02, 2018	24.33	24.39	23.74	24.03	57,315	-0.23(-0.95%)
Nov 01, 2018	23.71	24.44	23.62	24.26	65,647	+0.53(+2.23%)
Oct 31, 2018	23.25	23.81	23.25	23.73	51,979	+0.70(+3.04%)
Oct 30, 2018	22.70	23.25	22.58	23.03	55,697	+0.24(+1.05%)
Oct 29, 2018	23.28	23.44	22.65	22.79	87,916	-0.27(-1.17%)
Oct 26, 2018	23.06	23.47	22.77	23.06	71,539	-0.27(-1.16%)
Oct 25, 2018	23.91	24.12	23.24	23.33	161,392	-0.59(-2.47%)
Oct 24, 2018	24.33	24.83	23.84	23.92	117,332	-0.51(-2.09%)
Oct 23, 2018	24.00	24.54	23.91	24.43	59,372	+0.09(+0.37%)
Oct 22, 2018	23.95	24.39	23.95	24.34	57,190	+0.40(+1.67%)
Oct 19, 2018	24.35	24.45	23.87	23.94	92,963	-0.36(-1.48%)
Oct 18, 2018	24.36	24.49	24.15	24.30	54,808	-0.11(-0.45%)
Oct 17, 2018	24.38	24.45	24.11	24.41	62,017	-0.02(-0.08%)
Oct 16, 2018	23.87	24.51	23.72	24.43	53,395	+0.58(+2.43%)
Oct 15, 2018	23.83	23.96	23.70	23.85	57,217	-0.03(-0.13%)
Oct 12, 2018	23.87	24.14	23.67	23.88	98,837	+0.36(+1.53%)
Oct 11, 2018	23.29	23.90	23.29	23.52	97,447	-0.05(-0.21%)
Oct 10, 2018	24.09	24.15	23.48	23.57	96,013	-0.54(-2.24%)
Oct 09, 2018	24.25	24.41	23.92	24.11	82,749	-0.53(-2.15%)
Oct 05, 2018		24.64	24.64	24.64	0	-0.39(-1.56%)
Oct 04, 2018	25.53	25.59	24.99	25.03	82,721	-0.50(-1.96%)
Oct 03, 2018	24.84	25.65	24.78	25.53	224,885	+0.71(+2.86%)
Oct 02, 2018	25.32	25.33	24.38	24.82	169,352	-0.50(-1.97%)
Oct 01, 2018	26.17	26.17	25.19	25.32	114,225	-0.71(-2.73%)
Sep 28, 2018	26.06	26.10	25.69	26.03	84,238	-0.09(-0.34%)
Sep 27, 2018	26.18	26.81	25.89	26.12	99,375	-0.08(-0.31%)
Sep 26, 2018	26.55	26.59	25.94	26.20	68,760	-0.38(-1.43%)
Sep 25, 2018	26.60	27.00	26.47	26.58	74,246	-0.27(-1.01%)
Sep 24, 2018	27.00	27.25	26.65	26.85	63,709	-0.35(-1.29%)
Sep 21, 2018	27.53	27.63	26.95	27.20	189,073	-0.18(-0.66%)
Sep 20, 2018	27.73	27.83	27.26	27.38	61,276	-0.32(-1.16%)
Sep 19, 2018	27.70	27.87	27.26	27.70	131,310	-0.06(-0.22%)
Sep 18, 2018	27.93	28.37	27.67	27.76	133,779	-0.15(-0.54%)
Sep 17, 2018	28.06	28.56	27.82	27.91	118,739	-0.28(-0.99%)
Sep 14, 2018	28.05	28.90	28.02	28.19	166,707	+0.09(+0.32%)
Sep 13, 2018	27.64	28.21	27.64	28.10	102,645	+0.44(+1.59%)
Sep 12, 2018	28.12	29.38	27.53	27.66	217,692	-0.44(-1.57%)
Sep 11, 2018	25.98	29.00	25.85	28.10	432,288	+2.03(+7.79%)
Sep 10, 2018	25.99	26.17	25.67	26.07	110,684	+0.14(+0.54%)
Sep 07, 2018	24.61	26.16	24.61	25.93	231,558	+1.25(+5.06%)
Sep 06, 2018	24.22	24.78	23.85	24.68	119,308	+0.50(+2.07%)
Sep 05, 2018	24.28	24.30	23.93	24.18	79,767	-0.10(-0.41%)

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.