Sierra Wireless IN (TSX: SW )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	16.48	16.58	16.33	16.50	45,475	+0.14(+0.86%)
Mar 28, 2019	16.41	16.69	16.25	16.36	49,218	-0.05(-0.30%)
Mar 27, 2019	16.48	16.57	16.10	16.41	38,706	-0.05(-0.30%)
Mar 26, 2019	16.67	16.72	16.42	16.46	33,717	-0.11(-0.66%)
Mar 25, 2019	16.41	16.58	16.18	16.57	52,903	+0.08(+0.49%)
Mar 22, 2019	16.88	16.92	16.36	16.49	64,759	-0.47(-2.77%)
Mar 21, 2019	16.70	17.12	16.70	16.96	65,520	+0.22(+1.31%)
Mar 20, 2019	16.87	16.87	16.68	16.74	50,045	-0.12(-0.71%)
Mar 19, 2019	16.97	16.97	16.80	16.86	63,390	-0.04(-0.24%)
Mar 18, 2019	16.93	17.05	16.86	16.90	61,407	-0.09(-0.53%)
Mar 15, 2019	16.98	17.17	16.88	16.99	109,938	-0.01(-0.06%)
Mar 14, 2019	17.23	17.23	16.92	17.00	49,904	+0.02(+0.12%)
Mar 13, 2019	17.20	17.22	16.88	16.98	51,485	-0.12(-0.70%)
Mar 12, 2019	17.19	17.27	17.02	17.10	58,254	-0.03(-0.18%)
Mar 11, 2019	16.90	17.20	16.87	17.13	47,977	+0.25(+1.48%)
Mar 08, 2019	16.78	16.90	16.63	16.88	59,244	-0.02(-0.12%)
Mar 07, 2019	17.00	17.01	16.79	16.90	75,775	-0.11(-0.65%)
Mar 06, 2019	17.00	17.11	16.93	17.01	67,858	+0.09(+0.53%)
Mar 05, 2019	17.07	17.22	16.90	16.92	61,239	-0.15(-0.88%)
Mar 04, 2019	16.80	17.16	16.80	17.07	88,225	+0.32(+1.91%)
Mar 01, 2019	16.69	16.89	16.60	16.75	58,014	+0.15(+0.90%)
Feb 28, 2019	16.92	16.95	16.54	16.60	121,244	-0.32(-1.89%)
Feb 27, 2019	16.81	17.06	16.66	16.92	111,921	-0.04(-0.24%)
Feb 26, 2019	16.95	17.20	16.80	16.96	126,273	+0.00(+0.00%)
Feb 25, 2019	17.23	17.37	16.89	16.96	136,520	-0.11(-0.64%)
Feb 22, 2019	16.70	17.28	16.62	17.07	113,827	+0.37(+2.22%)
Feb 21, 2019	16.61	16.86	16.61	16.70	82,333	+0.03(+0.18%)
Feb 20, 2019	16.58	16.81	16.32	16.67	112,567	+0.09(+0.54%)
Feb 19, 2019	16.56	16.91	16.35	16.58	133,193	+0.06(+0.36%)
Feb 15, 2019		16.52	16.52	16.52	0	+1.46(+9.69%)
Feb 14, 2019	16.15	16.15	14.35	15.06	1,111,253	-5.52(-26.82%)
Feb 13, 2019	21.09	21.09	20.48	20.58	35,432	-0.20(-0.96%)
Feb 12, 2019	20.84	21.10	20.57	20.78	70,271	+0.03(+0.14%)
Feb 11, 2019	20.30	20.94	20.25	20.75	47,838	+0.54(+2.67%)
Feb 08, 2019	20.23	20.36	20.08	20.21	53,626	-0.02(-0.10%)
Feb 07, 2019	20.22	20.31	20.07	20.23	61,177	-0.08(-0.39%)
Feb 06, 2019	20.52	20.66	20.28	20.31	32,135	-0.10(-0.49%)
Feb 05, 2019	20.20	20.45	20.18	20.41	22,483	+0.32(+1.59%)
Feb 04, 2019	19.83	20.26	19.82	20.09	25,838	+0.27(+1.36%)
Feb 01, 2019	20.42	20.42	19.81	19.82	34,727	-0.64(-3.13%)
Jan 31, 2019	19.75	20.51	19.75	20.46	87,973	+0.62(+3.13%)
Jan 30, 2019	19.56	19.95	19.44	19.84	36,342	+0.28(+1.43%)
Jan 29, 2019	19.67	19.85	19.53	19.56	48,760	-0.11(-0.56%)
Jan 28, 2019	19.92	20.02	19.60	19.67	32,904	-0.35(-1.75%)
Jan 25, 2019	19.88	20.32	19.88	20.02	62,995	+0.09(+0.45%)
Jan 24, 2019	19.58	19.99	19.58	19.93	40,632	+0.29(+1.48%)
Jan 23, 2019	19.31	19.75	19.31	19.64	74,077	+0.36(+1.87%)
Jan 22, 2019	20.33	20.33	19.25	19.28	78,892	-0.83(-4.13%)
Jan 21, 2019	20.04	20.18	19.98	20.11	16,742	+0.01(+0.05%)
Jan 18, 2019	20.24	20.37	20.04	20.10	53,800	-0.03(-0.15%)
Jan 17, 2019	19.93	20.18	19.72	20.13	49,491	+0.31(+1.56%)
Jan 16, 2019	19.79	20.04	19.66	19.82	29,712	+0.04(+0.20%)
Jan 15, 2019	19.64	19.83	19.57	19.78	41,534	+0.18(+0.92%)
Jan 14, 2019	19.97	20.05	19.55	19.60	74,164	-0.48(-2.39%)
Jan 11, 2019	19.48	20.27	19.39	20.08	68,014	+0.53(+2.71%)
Jan 10, 2019	18.99	19.55	18.88	19.55	53,315	+0.57(+3.00%)
Jan 09, 2019	18.86	19.12	18.61	18.98	59,383	+0.23(+1.23%)
Jan 08, 2019	19.18	19.18	18.65	18.75	62,425	-0.19(-1.00%)
Jan 07, 2019	18.85	19.34	18.83	18.94	148,021	+0.11(+0.58%)
Jan 04, 2019	18.47	18.92	18.47	18.83	47,129	+0.55(+3.01%)
Jan 03, 2019	18.75	18.77	18.15	18.28	62,780	-0.52(-2.77%)

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.