Sierra Wireless IN (TSX: SW )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	38.36	38.60	37.38	37.52	169,090	-0.51(-1.34%)
Feb 27, 2017	35.64	38.40	35.47	38.03	201,136	+2.43(+6.83%)
Feb 24, 2017	34.56	36.01	34.40	35.60	101,709	+0.70(+2.01%)
Feb 23, 2017	35.52	35.53	34.06	34.90	93,773	-0.86(-2.40%)
Feb 22, 2017	36.29	36.30	35.38	35.76	118,136	-0.71(-1.95%)
Feb 21, 2017	36.92	37.25	35.60	36.47	144,924	-0.03(-0.08%)
Feb 17, 2017		36.50	36.50	36.50	0	+2.24(+6.54%)
Feb 16, 2017	33.56	34.33	33.40	34.26	109,272	+0.71(+2.12%)
Feb 15, 2017	32.84	33.87	32.75	33.55	124,696	+0.62(+1.88%)
Feb 14, 2017	32.76	33.10	32.21	32.93	208,478	+0.04(+0.12%)
Feb 13, 2017	32.36	34.73	32.36	32.89	291,792	+0.85(+2.65%)
Feb 10, 2017	30.37	33.00	30.14	32.04	453,173	+7.59(+31.04%)
Feb 09, 2017	23.99	25.00	23.99	24.45	110,368	+0.57(+2.39%)
Feb 08, 2017	24.58	24.58	23.68	23.88	52,236	-0.29(-1.20%)
Feb 07, 2017	23.91	24.53	23.82	24.17	53,129	+0.55(+2.33%)
Feb 06, 2017	23.59	23.74	23.26	23.62	59,776	+0.36(+1.55%)
Feb 03, 2017	23.62	23.63	23.05	23.26	24,929	-0.01(-0.04%)
Feb 02, 2017	23.62	23.62	23.10	23.27	42,423	-0.09(-0.39%)
Feb 01, 2017	23.05	23.46	23.02	23.36	62,421	+0.61(+2.68%)
Jan 31, 2017	22.67	22.86	22.50	22.75	30,114	-0.25(-1.09%)
Jan 30, 2017	23.05	23.14	22.91	23.00	35,231	-0.33(-1.41%)
Jan 27, 2017	23.02	23.49	23.00	23.33	28,520	+0.02(+0.09%)
Jan 26, 2017	23.50	23.50	23.19	23.31	28,906	-0.15(-0.64%)
Jan 25, 2017	23.46	23.53	22.89	23.46	57,097	+0.41(+1.78%)
Jan 24, 2017	22.81	23.19	22.71	23.05	76,875	+0.24(+1.05%)
Jan 23, 2017	21.51	23.08	21.44	22.81	139,395	+1.73(+8.21%)
Jan 20, 2017	21.01	21.40	20.99	21.08	33,139	-0.09(-0.43%)
Jan 19, 2017	21.52	21.55	21.03	21.17	31,242	-0.25(-1.17%)
Jan 18, 2017	21.58	21.58	21.32	21.42	21,695	-0.13(-0.60%)
Jan 17, 2017	21.69	21.91	21.54	21.55	27,189	-0.50(-2.27%)
Jan 16, 2017	22.06	22.09	21.79	22.05	13,438	+0.20(+0.92%)
Jan 13, 2017	21.94	22.16	21.81	21.85	31,526	+0.12(+0.55%)
Jan 12, 2017	21.85	21.89	21.41	21.73	54,150	-0.13(-0.59%)
Jan 11, 2017	21.43	21.96	21.43	21.86	26,962	+0.23(+1.06%)
Jan 10, 2017	21.63	21.74	21.50	21.63	24,928	+0.15(+0.70%)
Jan 09, 2017	21.13	21.79	21.13	21.48	28,390	+0.30(+1.42%)
Jan 06, 2017	21.45	21.56	21.18	21.18	33,844	-0.41(-1.90%)
Jan 05, 2017	21.40	22.01	21.40	21.59	23,907	-0.21(-0.96%)
Jan 04, 2017	21.15	21.83	21.10	21.80	45,349	+0.50(+2.35%)
Jan 03, 2017	21.36	21.76	21.22	21.30	22,587	+0.28(+1.33%)
Dec 30, 2016		21.02	21.02	21.02	0	-0.66(-3.04%)
Dec 29, 2016	21.88	22.06	21.63	21.68	26,628	-0.28(-1.28%)
Dec 28, 2016	21.72	22.26	21.72	21.96	43,683	+0.28(+1.29%)
Dec 23, 2016		21.68	21.68	21.68	0	-0.40(-1.81%)
Dec 22, 2016	21.90	22.47	21.86	22.08	43,849	+0.21(+0.96%)
Dec 21, 2016	21.67	22.11	21.63	21.87	34,220	+0.20(+0.92%)
Dec 20, 2016	21.83	22.31	21.61	21.67	37,490	-0.26(-1.19%)
Dec 19, 2016	21.33	22.41	21.33	21.93	46,614	+0.37(+1.72%)
Dec 16, 2016	21.65	22.03	21.44	21.56	46,286	-0.02(-0.09%)
Dec 15, 2016	21.60	22.03	21.27	21.58	84,368	+0.02(+0.09%)
Dec 14, 2016	21.25	21.58	20.94	21.56	255,802	+0.05(+0.23%)
Dec 13, 2016	21.57	21.57	21.42	21.51	17,494	+0.10(+0.47%)
Dec 12, 2016	21.82	21.82	21.30	21.41	18,175	-0.19(-0.88%)
Dec 09, 2016	21.66	21.66	21.40	21.60	33,357	+0.20(+0.93%)
Dec 08, 2016	21.01	21.73	21.01	21.40	60,569	+0.40(+1.90%)
Dec 07, 2016	20.50	21.05	20.41	21.00	37,609	+0.39(+1.89%)
Dec 06, 2016	20.12	20.73	20.12	20.61	30,658	+0.49(+2.44%)
Dec 05, 2016	20.45	20.66	20.00	20.12	36,908	-0.18(-0.89%)
Dec 02, 2016	19.76	20.39	19.75	20.30	49,042	+0.54(+2.73%)

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.