Sierra Wireless IN (TSX: SW )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	34.96	35.48	34.62	35.30	121,556	+0.21(+0.60%)
Mar 30, 2017	36.12	36.24	34.78	35.09	167,958	-1.32(-3.63%)
Mar 29, 2017	36.86	37.19	36.31	36.41	85,010	-0.47(-1.27%)
Mar 28, 2017	37.14	37.64	36.40	36.88	120,767	-0.18(-0.49%)
Mar 27, 2017	38.22	38.22	35.10	37.06	227,647	-2.63(-6.63%)
Mar 24, 2017	40.39	40.72	39.15	39.69	75,147	-0.50(-1.24%)
Mar 23, 2017	38.00	40.75	37.80	40.19	169,696	+2.28(+6.01%)
Mar 22, 2017	37.60	38.30	37.38	37.91	67,993	+0.30(+0.80%)
Mar 21, 2017	37.35	38.61	37.35	37.61	245,789	+0.22(+0.59%)
Mar 20, 2017	37.19	37.68	37.01	37.39	74,604	+0.25(+0.67%)
Mar 17, 2017	37.80	37.80	36.95	37.14	68,030	-0.52(-1.38%)
Mar 16, 2017	37.51	37.86	37.30	37.66	46,430	+0.33(+0.88%)
Mar 15, 2017	37.29	37.67	36.93	37.33	76,906	+0.11(+0.30%)
Mar 14, 2017	36.57	37.55	36.57	37.22	91,597	+0.58(+1.58%)
Mar 13, 2017	36.87	37.00	36.09	36.64	127,715	-0.38(-1.03%)
Mar 10, 2017	38.55	38.55	36.24	37.02	231,647	-1.73(-4.46%)
Mar 09, 2017	38.45	38.99	38.14	38.75	65,840	+0.23(+0.60%)
Mar 08, 2017	38.48	39.15	38.34	38.52	73,769	+0.01(+0.03%)
Mar 07, 2017	37.85	39.05	37.63	38.51	74,495	+0.27(+0.71%)
Mar 06, 2017	38.54	38.54	37.37	38.24	72,766	-0.36(-0.93%)
Mar 03, 2017	39.04	39.50	38.11	38.60	146,563	-0.47(-1.20%)
Mar 02, 2017	38.86	39.28	38.50	39.07	149,252	+0.32(+0.83%)
Mar 01, 2017	38.21	39.80	38.21	38.75	202,467	+1.23(+3.28%)
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%)

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.