Sierra Wireless IN (TSX: SW )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	20.73	20.90	20.44	20.52	161,506	-0.15(-0.73%)
Feb 27, 2018	20.79	21.06	20.52	20.67	92,604	-0.05(-0.24%)
Feb 26, 2018	20.46	21.05	20.46	20.72	137,684	+0.43(+2.12%)
Feb 23, 2018	20.16	20.46	20.05	20.29	97,795	+0.21(+1.05%)
Feb 22, 2018	20.69	20.74	20.06	20.08	103,642	-0.58(-2.81%)
Feb 21, 2018	20.22	20.75	20.22	20.66	194,297	+0.57(+2.84%)
Feb 20, 2018	20.45	20.61	20.02	20.09	155,774	-0.32(-1.57%)
Feb 16, 2018		20.41	20.41	20.41	0	+0.09(+0.44%)
Feb 15, 2018	20.46	20.73	20.15	20.32	301,265	+0.02(+0.10%)
Feb 14, 2018	20.17	20.54	20.17	20.30	256,439	-0.13(-0.64%)
Feb 13, 2018			20.05	20.43	201,453	-0.05(-0.24%)
Feb 12, 2018	20.20	21.55	20.20	20.48	469,710	+0.54(+2.71%)
Feb 09, 2018	21.60	21.99	19.06	19.94	866,822	-3.14(-13.60%)
Feb 08, 2018	23.84	24.09	22.95	23.08	242,050	-0.72(-3.03%)
Feb 07, 2018	23.39	24.21	23.24	23.80	210,521	+0.42(+1.80%)
Feb 06, 2018	22.03	23.65	21.93	23.38	322,922	+0.71(+3.13%)
Feb 05, 2018	22.99	22.99	22.37	22.67	231,020	-0.52(-2.24%)
Feb 02, 2018	23.97	24.03	23.11	23.19	264,112	-0.82(-3.42%)
Feb 01, 2018	23.78	24.41	23.71	24.01	142,047	+0.24(+1.01%)
Jan 31, 2018	23.83	24.02	23.45	23.77	116,900	+0.03(+0.13%)
Jan 30, 2018	23.89	24.09	23.53	23.74	114,479	-0.33(-1.37%)
Jan 29, 2018	24.16	24.26	23.74	24.07	88,510	-0.15(-0.62%)
Jan 26, 2018	24.33	24.33	23.93	24.22	117,267	-0.03(-0.12%)
Jan 25, 2018	24.56	24.56	24.06	24.25	118,388	-0.19(-0.78%)
Jan 24, 2018	24.79	24.79	24.17	24.44	122,217	-0.34(-1.37%)
Jan 23, 2018	24.67	24.82	24.48	24.78	95,805	+0.16(+0.65%)
Jan 22, 2018	24.94	24.94	24.51	24.62	66,814	-0.31(-1.24%)
Jan 19, 2018	24.47	24.93	24.30	24.93	86,516	+0.46(+1.88%)
Jan 18, 2018	24.67	24.83	24.38	24.47	63,949	-0.24(-0.97%)
Jan 17, 2018	24.52	24.90	24.38	24.71	108,817	+0.33(+1.35%)
Jan 16, 2018	24.96	24.96	24.03	24.38	129,925	-0.41(-1.65%)
Jan 15, 2018	24.51	25.05	24.51	24.79	19,910	-0.10(-0.40%)
Jan 12, 2018	25.07	25.22	24.73	24.89	84,119	-0.18(-0.72%)
Jan 11, 2018	24.55	25.18	24.16	25.07	148,139	+0.59(+2.41%)
Jan 10, 2018	25.28	25.41	24.26	24.48	147,184	-0.77(-3.05%)
Jan 09, 2018	25.79	25.87	25.12	25.25	97,820	-0.44(-1.71%)
Jan 08, 2018	26.10	26.10	25.52	25.69	51,417	-0.39(-1.50%)
Jan 05, 2018	26.61	26.61	25.91	26.08	127,929	-0.47(-1.77%)
Jan 04, 2018	27.00	27.32	26.43	26.55	70,348	-0.33(-1.23%)
Jan 03, 2018	26.40	26.93	26.02	26.88	178,706	+0.55(+2.09%)
Jan 02, 2018	25.86	26.34	25.69	26.33	86,669	+0.63(+2.45%)
Dec 29, 2017		25.70	25.70	25.70	0	-0.44(-1.68%)
Dec 28, 2017	26.00	26.16	25.86	26.14	65,832	+0.20(+0.77%)
Dec 27, 2017	26.40	26.40	25.84	25.94	91,894	-0.30(-1.14%)
Dec 22, 2017	26.44	26.47	26.00	26.24	87,253	-0.27(-1.02%)
Dec 21, 2017	26.56	26.57	26.18	26.51	60,098	+0.04(+0.15%)
Dec 20, 2017	26.93	26.97	26.34	26.47	98,451	-0.34(-1.27%)
Dec 19, 2017	27.00	27.14	26.62	26.81	76,194	-0.12(-0.45%)
Dec 18, 2017	26.53	27.13	26.50	26.93	82,422	+0.51(+1.93%)
Dec 15, 2017	26.51	26.85	26.32	26.42	275,736	+0.20(+0.76%)
Dec 14, 2017	26.75	26.75	26.12	26.22	98,269	-0.38(-1.43%)
Dec 13, 2017	27.30	27.37	26.60	26.60	149,681	-0.60(-2.21%)
Dec 12, 2017	27.49	27.64	27.12	27.20	146,740	-0.20(-0.73%)
Dec 11, 2017	27.64	28.10	27.25	27.40	214,957	-0.24(-0.87%)
Dec 08, 2017	28.10	28.43	27.57	27.64	99,057	-0.19(-0.68%)
Dec 07, 2017	27.22	28.04	27.06	27.83	168,186	+0.69(+2.54%)
Dec 06, 2017	27.36	27.64	27.14	27.14	74,328	-0.35(-1.27%)
Dec 05, 2017	27.33	27.73	27.11	27.49	82,023	+0.07(+0.26%)
Dec 04, 2017	28.31	28.31	27.40	27.42	104,259	-0.47(-1.69%)

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.