Sierra Wireless IN (TSX: SW )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	16.50	16.65	16.32	16.40	87,176	+0.10(+0.61%)
Dec 28, 2006	16.10	16.50	16.10	16.30	69,208	+0.26(+1.62%)
Dec 27, 2006	15.95	16.25	15.95	16.04	53,828	+0.09(+0.56%)
Dec 26, 2006	15.70	16.50	15.65	15.95	233,033	+0.00(+0.00%)
Dec 22, 2006	15.70	16.50	15.65	15.95	233,033	+0.35(+2.24%)
Dec 21, 2006	15.15	15.60	15.15	15.60	136,978	+0.44(+2.90%)
Dec 20, 2006	15.30	15.30	15.07	15.16	82,209	-0.14(-0.92%)
Dec 19, 2006	15.31	15.55	14.96	15.30	254,033	-0.19(-1.23%)
Dec 18, 2006	14.20	15.55	14.20	15.49	516,264	+1.23(+8.63%)
Dec 15, 2006	14.10	14.33	14.09	14.26	224,553	+0.09(+0.64%)
Dec 14, 2006	14.00	14.24	13.98	14.17	170,623	+0.17(+1.21%)
Dec 13, 2006	14.00	14.15	13.91	14.00	110,276	+0.09(+0.65%)
Dec 12, 2006	14.01	14.12	13.88	13.91	347,517	-0.09(-0.64%)
Dec 11, 2006	13.94	14.14	13.92	14.00	93,717	+0.10(+0.72%)
Dec 08, 2006	13.85	13.90	13.74	13.90	86,405	+0.05(+0.36%)
Dec 07, 2006	13.90	13.99	13.80	13.85	101,156	-0.04(-0.29%)
Dec 06, 2006	13.87	13.99	13.84	13.89	51,568	+0.02(+0.14%)
Dec 05, 2006	13.90	14.10	13.81	13.87	102,984	+0.04(+0.29%)
Dec 04, 2006	13.75	13.99	13.72	13.83	93,571	+0.04(+0.29%)
Dec 01, 2006	13.94	13.94	13.67	13.79	117,083	-0.01(-0.07%)
Nov 30, 2006	14.05	14.05	13.75	13.80	109,091	-0.23(-1.64%)
Nov 29, 2006	14.08	14.14	13.86	14.03	89,981	+0.07(+0.50%)
Nov 28, 2006	14.16	14.19	13.84	13.96	172,637	-0.17(-1.20%)
Nov 27, 2006	14.64	14.64	14.05	14.13	150,582	-0.57(-3.88%)
Nov 24, 2006	14.53	14.85	14.52	14.70	38,134	+0.00(+0.00%)
Nov 22, 2006	14.50	14.80	14.44	14.70	109,041	+0.15(+1.03%)
Nov 21, 2006	14.62	14.73	14.51	14.55	41,038	-0.16(-1.09%)
Nov 20, 2006	14.78	14.85	14.56	14.71	31,250	-0.18(-1.21%)
Nov 17, 2006	14.86	14.92	14.75	14.89	53,770	-0.01(-0.07%)
Nov 16, 2006	14.80	14.90	14.60	14.90	95,698	+0.05(+0.34%)
Nov 15, 2006	15.14	15.16	14.81	14.85	108,345	-0.24(-1.59%)
Nov 14, 2006	14.81	15.09	14.67	15.09	138,136	+0.34(+2.31%)
Nov 13, 2006	14.28	14.83	14.28	14.75	119,135	+0.41(+2.86%)
Nov 10, 2006	14.13	14.44	14.13	14.34	87,296	+0.09(+0.63%)
Nov 09, 2006	13.74	14.49	13.74	14.25	265,596	+0.59(+4.32%)
Nov 08, 2006	13.54	13.73	13.45	13.66	253,255	+0.12(+0.89%)
Nov 07, 2006	13.45	13.61	13.45	13.54	68,590	+0.03(+0.22%)
Nov 06, 2006	13.40	13.65	13.40	13.51	107,942	+0.03(+0.22%)
Nov 03, 2006	13.65	13.73	13.29	13.48	186,090	-0.18(-1.32%)
Nov 02, 2006	13.90	13.91	13.60	13.66	87,234	-0.18(-1.30%)
Nov 01, 2006	13.75	13.85	13.61	13.84	152,422	+0.16(+1.17%)
Oct 31, 2006	13.50	13.84	13.50	13.68	170,889	+0.12(+0.88%)
Oct 30, 2006	13.40	13.71	13.40	13.56	182,602	-0.07(-0.51%)
Oct 27, 2006	14.00	14.25	13.07	13.63	1,317,408	-1.82(-11.78%)
Oct 26, 2006	15.48	15.50	14.94	15.45	315,993	+0.05(+0.32%)
Oct 25, 2006	14.91	15.56	14.89	15.40	345,379	+0.70(+4.76%)
Oct 24, 2006	15.10	15.25	14.66	14.70	170,044	-0.31(-2.07%)
Oct 23, 2006	14.74	15.20	14.68	15.01	246,917	+0.42(+2.88%)
Oct 20, 2006	14.79	14.79	14.50	14.59	72,924	-0.12(-0.82%)
Oct 19, 2006	14.29	14.84	14.29	14.71	102,101	+0.34(+2.37%)
Oct 18, 2006	14.72	15.05	14.35	14.37	176,538	-0.37(-2.51%)
Oct 17, 2006	14.71	14.85	14.48	14.74	149,377	-0.25(-1.67%)
Oct 16, 2006	15.25	15.50	14.85	14.99	278,323	-0.13(-0.86%)
Oct 13, 2006	14.45	15.36	14.39	15.12	357,773	+0.67(+4.64%)
Oct 12, 2006	14.11	14.60	14.11	14.45	286,759	+0.45(+3.21%)
Oct 11, 2006	13.40	14.14	13.34	14.00	312,743	+0.68(+5.11%)
Oct 10, 2006	13.03	13.33	12.90	13.32	148,087	+0.41(+3.18%)
Oct 09, 2006	13.04	13.10	12.82	12.91	122,461	+0.00(+0.00%)
Oct 06, 2006	13.04	13.10	12.82	12.91	122,461	-0.13(-1.00%)
Oct 05, 2006	12.93	13.44	12.80	13.04	328,697	-0.03(-0.23%)
Oct 04, 2006	12.84	13.16	12.80	13.07	273,146	+0.28(+2.19%)
Oct 03, 2006	12.86	12.91	12.55	12.79	110,245	-0.08(-0.62%)

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.