Sierra Wireless IN (TSX: SW )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	10.75	11.28	10.75	11.20	31,782	+0.21(+1.91%)
May 20, 2011	10.96	11.12	10.96	10.99	16,136	-0.02(-0.18%)
May 19, 2011	10.97	11.12	10.97	11.01	36,917	-0.07(-0.63%)
May 18, 2011	10.79	11.14	10.79	11.08	22,004	+0.26(+2.40%)
May 17, 2011	10.90	11.16	10.82	10.82	32,749	-0.14(-1.28%)
May 16, 2011	10.95	11.00	10.83	10.96	84,372	-0.04(-0.36%)
May 13, 2011	10.72	11.00	10.72	11.00	27,974	+0.22(+2.04%)
May 12, 2011	10.55	10.82	10.37	10.78	26,645	+0.24(+2.28%)
May 11, 2011	10.37	10.64	10.37	10.54	47,921	+0.19(+1.84%)
May 10, 2011	10.38	10.52	10.29	10.35	41,243	-0.12(-1.15%)
May 09, 2011	10.46	10.51	10.28	10.47	47,704	+0.01(+0.10%)
May 06, 2011	10.41	10.65	10.40	10.46	44,906	-0.04(-0.38%)
May 05, 2011	9.930	11.15	9.930	10.50	165,096	-0.05(-0.47%)
May 04, 2011	10.74	10.79	10.34	10.55	242,595	-0.18(-1.68%)
May 03, 2011	10.95	10.95	10.56	10.73	108,226	-0.18(-1.65%)
May 02, 2011	11.18	10.99	10.89	10.91	54,916	-0.32(-2.85%)
Apr 29, 2011	11.25	11.26	11.08	11.23	91,453	-0.04(-0.35%)
Apr 28, 2011	11.40	11.40	11.10	11.27	76,459	-0.06(-0.53%)
Apr 27, 2011	11.42	11.45	11.19	11.33	100,131	-0.03(-0.26%)
Apr 26, 2011	11.06	11.62	11.06	11.36	107,996	+0.23(+2.07%)
Apr 25, 2011	11.09	11.24	10.91	11.13	38,162	+0.13(+1.18%)
Apr 21, 2011	10.92	11.04	10.86	11.00	45,946	+0.04(+0.36%)
Apr 20, 2011	11.00	11.00	10.92	10.96	38,747	-0.03(-0.27%)
Apr 19, 2011	10.85	11.84	10.85	10.99	193,749	+0.14(+1.29%)
Apr 18, 2011	10.80	10.85	10.68	10.85	49,374	+0.02(+0.18%)
Apr 15, 2011	10.70	10.84	10.59	10.83	57,517	+0.13(+1.21%)
Apr 14, 2011	10.69	10.73	10.51	10.70	63,625	+0.05(+0.47%)
Apr 13, 2011	10.61	10.65	10.48	10.65	52,843	+0.05(+0.47%)
Apr 12, 2011	10.83	10.83	10.47	10.60	56,562	-0.15(-1.40%)
Apr 11, 2011	10.87	10.90	10.73	10.75	48,014	+0.00(+0.00%)
Apr 08, 2011	10.80	10.87	10.65	10.75	52,208	+0.05(+0.47%)
Apr 07, 2011	10.86	10.87	10.57	10.70	81,521	-0.17(-1.56%)
Apr 06, 2011	10.67	10.87	10.54	10.87	50,035	+0.17(+1.59%)
Apr 05, 2011	10.58	10.82	10.58	10.70	32,885	+0.02(+0.19%)
Apr 04, 2011	10.75	10.75	10.51	10.68	58,680	+0.00(+0.00%)
Apr 01, 2011	10.60	10.75	10.59	10.68	41,654	+0.08(+0.75%)
Mar 31, 2011	10.55	10.67	10.46	10.60	98,084	+0.02(+0.19%)
Mar 30, 2011	10.60	10.70	10.49	10.58	31,071	+0.03(+0.28%)
Mar 29, 2011	10.70	10.70	10.53	10.55	45,378	-0.10(-0.94%)
Mar 28, 2011	10.70	10.82	10.62	10.65	28,205	-0.14(-1.30%)
Mar 25, 2011	10.91	10.91	10.76	10.79	17,395	-0.03(-0.28%)
Mar 24, 2011	10.90	10.90	10.55	10.82	80,436	-0.03(-0.28%)
Mar 23, 2011	10.37	10.98	10.37	10.85	93,718	+0.43(+4.13%)
Mar 22, 2011	10.52	10.52	10.33	10.42	49,790	-0.10(-0.95%)
Mar 21, 2011	10.69	10.66	10.52	10.52	33,894	+0.06(+0.57%)
Mar 18, 2011	10.05	10.65	10.05	10.46	131,566	+0.48(+4.81%)
Mar 17, 2011	9.920	10.23	9.850	9.980	42,378	+0.13(+1.32%)
Mar 16, 2011	9.900	9.970	9.840	9.850	39,949	-0.03(-0.30%)
Mar 15, 2011	9.560	9.880	9.540	9.880	76,878	+0.09(+0.92%)
Mar 14, 2011	9.600	9.820	9.520	9.790	227,737	-0.02(-0.20%)
Mar 11, 2011	9.820	9.930	9.800	9.810	35,849	-0.16(-1.60%)
Mar 10, 2011	10.05	10.10	9.780	9.970	99,807	-0.21(-2.06%)
Mar 09, 2011	10.05	10.22	9.970	10.18	60,776	+0.06(+0.59%)
Mar 08, 2011	9.910	10.12	9.900	10.12	82,181	+0.14(+1.40%)
Mar 07, 2011	10.10	10.11	9.930	9.980	40,571	-0.16(-1.58%)
Mar 04, 2011	10.10	10.17	10.05	10.14	33,257	+0.06(+0.60%)
Mar 03, 2011	10.16	10.16	10.00	10.08	69,323	+0.08(+0.80%)
Mar 02, 2011	9.920	10.05	9.760	10.00	168,831	+0.02(+0.20%)
Mar 01, 2011	10.38	10.38	9.900	9.980	205,396	-0.24(-2.35%)
Feb 28, 2011	10.25	10.25	10.00	10.22	152,025	+0.06(+0.59%)
Feb 25, 2011	10.58	10.58	10.15	10.16	210,808	-0.37(-3.51%)
Feb 24, 2011	10.31	10.61	10.23	10.53	87,984	+0.15(+1.45%)
Feb 23, 2011	10.64	10.68	10.20	10.38	226,594	-0.25(-2.35%)
Feb 22, 2011	10.84	10.94	10.41	10.63	293,831	-0.31(-2.83%)
Feb 18, 2011	11.24	11.29	10.94	10.94	159,852	-0.30(-2.67%)
Feb 17, 2011	11.26	11.44	11.10	11.24	269,521	-0.03(-0.27%)
Feb 16, 2011	11.05	11.38	10.94	11.27	542,227	+0.41(+3.78%)
Feb 15, 2011	10.79	10.97	10.60	10.86	260,963	+0.06(+0.56%)
Feb 14, 2011	11.10	11.12	10.75	10.80	240,381	-0.18(-1.64%)
Feb 11, 2011	11.35	11.35	10.95	10.98	679,656	-0.30(-2.66%)
Feb 10, 2011	11.45	11.45	11.02	11.28	502,591	-0.09(-0.79%)
Feb 09, 2011	11.06	11.68	10.91	11.37	1,212,644	-4.04(-26.22%)
Feb 08, 2011	14.10	15.44	14.05	15.41	322,438	+1.31(+9.29%)
Feb 07, 2011	14.11	14.33	13.96	14.10	95,791	-0.03(-0.21%)
Feb 04, 2011	13.98	14.18	13.98	14.13	72,697	+0.15(+1.07%)
Feb 03, 2011	14.16	14.16	13.73	13.98	154,897	-0.13(-0.92%)
Feb 02, 2011	14.38	14.38	14.05	14.11	181,102	-0.29(-2.01%)
Feb 01, 2011	14.15	14.52	14.13	14.40	45,740	+0.25(+1.77%)
Jan 31, 2011	14.15	14.26	14.01	14.15	83,366	-0.15(-1.05%)
Jan 28, 2011	14.33	14.33	13.93	14.30	73,866	+0.05(+0.35%)
Jan 27, 2011	14.14	14.35	14.08	14.25	73,253	+0.00(+0.00%)
Jan 26, 2011	14.17	14.43	14.12	14.25	39,411	+0.11(+0.78%)
Jan 25, 2011	14.35	14.35	13.91	14.14	76,824	-0.26(-1.81%)
Jan 24, 2011	14.19	14.61	14.19	14.40	47,916	+0.05(+0.35%)
Jan 21, 2011	14.48	14.59	14.16	14.35	97,081	-0.15(-1.03%)
Jan 20, 2011	14.61	14.63	14.04	14.50	211,280	-0.20(-1.36%)
Jan 19, 2011	15.30	15.30	14.57	14.70	294,334	-0.61(-3.98%)
Jan 18, 2011	15.40	15.45	15.27	15.31	62,630	-0.12(-0.78%)
Jan 17, 2011	15.45	15.52	15.12	15.43	65,975	-0.01(-0.06%)
Jan 14, 2011	15.57	15.57	14.94	15.44	108,695	-0.13(-0.83%)
Jan 13, 2011	16.25	16.25	15.18	15.57	221,090	-0.54(-3.35%)
Jan 12, 2011	14.80	16.26	14.69	16.11	365,847	+1.36(+9.22%)
Jan 11, 2011	14.81	14.97	14.37	14.75	92,478	+0.04(+0.27%)
Jan 10, 2011	14.50	14.78	14.17	14.71	73,293	+0.18(+1.24%)
Jan 07, 2011	14.44	14.85	14.40	14.53	75,979	-0.06(-0.41%)
Jan 06, 2011	14.54	14.65	14.47	14.59	66,804	-0.09(-0.61%)
Jan 05, 2011	14.28	14.75	14.25	14.68	57,287	+0.18(+1.24%)
Jan 04, 2011	14.75	14.79	14.15	14.50	174,011	-0.36(-2.42%)
Dec 31, 2010	14.63	15.00	14.63	14.86	58,470	+0.26(+1.78%)
Dec 30, 2010	14.80	14.80	14.54	14.60	44,407	-0.06(-0.41%)
Dec 29, 2010	14.84	15.24	14.60	14.66	232,205	+1.26(+9.40%)
Dec 24, 2010	13.65	13.65	13.22	13.40	15,609	-0.10(-0.74%)
Dec 23, 2010	13.37	13.71	13.27	13.50	71,633	+0.10(+0.75%)
Dec 22, 2010	13.25	13.46	13.11	13.40	63,012	+0.13(+0.98%)
Dec 21, 2010	13.32	13.37	13.14	13.27	53,925	+0.09(+0.68%)
Dec 20, 2010	12.73	13.32	12.73	13.18	206,832	+0.38(+2.97%)
Dec 17, 2010	12.65	12.88	12.57	12.80	75,276	+0.08(+0.63%)
Dec 16, 2010	12.56	12.77	12.49	12.72	106,661	+0.03(+0.24%)
Dec 15, 2010	12.58	12.78	12.32	12.69	252,761	+0.05(+0.40%)
Dec 14, 2010	12.61	12.67	12.46	12.64	66,370	+0.06(+0.48%)
Dec 13, 2010	12.20	12.59	12.16	12.58	210,096	+0.29(+2.36%)
Dec 10, 2010	11.26	12.29	11.26	12.29	186,654	+1.12(+10.03%)
Dec 09, 2010	11.11	11.18	11.00	11.17	33,908	+0.06(+0.54%)
Dec 08, 2010	11.13	11.14	10.88	11.11	86,984	-0.10(-0.89%)
Dec 07, 2010	11.28	11.39	11.20	11.21	44,567	-0.08(-0.71%)
Dec 06, 2010	11.20	11.48	11.20	11.29	71,524	-0.05(-0.44%)
Dec 03, 2010	11.47	11.60	11.32	11.34	43,677	-0.16(-1.39%)
Dec 02, 2010	11.43	11.51	11.24	11.50	169,946	+0.10(+0.88%)
Dec 01, 2010	11.40	11.54	11.20	11.40	162,375	+0.08(+0.71%)
Nov 30, 2010	11.26	11.50	11.22	11.32	219,718	-0.06(-0.53%)
Nov 29, 2010	11.33	11.47	11.25	11.38	48,033	-0.05(-0.44%)
Nov 26, 2010	11.42	11.53	11.20	11.43	225,403	-0.12(-1.04%)
Nov 25, 2010	11.47	11.60	11.25	11.55	55,545	+0.05(+0.43%)
Nov 24, 2010	11.46	11.55	11.24	11.50	173,207	-0.03(-0.26%)
Nov 23, 2010	11.35	11.65	11.35	11.53	140,350	-0.01(-0.09%)
Nov 22, 2010	11.51	11.54	11.13	11.54	111,885	+0.12(+1.05%)
Nov 19, 2010	11.20	11.51	11.20	11.42	92,369	+0.07(+0.62%)
Nov 18, 2010	10.99	11.46	10.93	11.35	244,579	+0.44(+4.03%)
Nov 17, 2010	10.80	10.94	10.73	10.91	53,601	+0.15(+1.39%)
Nov 16, 2010	10.75	10.85	10.50	10.76	171,314	-0.13(-1.19%)
Nov 15, 2010	10.51	10.89	10.49	10.89	147,487	+0.24(+2.25%)
Nov 12, 2010	10.73	10.76	10.51	10.65	114,728	-0.15(-1.39%)
Nov 11, 2010	11.00	11.00	10.65	10.80	350,534	-0.24(-2.17%)
Nov 10, 2010	10.97	11.12	10.75	11.04	112,161	+0.05(+0.45%)
Nov 09, 2010	11.20	11.30	10.88	10.99	163,740	-0.21(-1.87%)
Nov 08, 2010	11.21	11.41	10.79	11.20	459,623	-0.19(-1.67%)
Nov 05, 2010	12.09	12.09	11.03	11.39	622,984	-0.78(-6.41%)
Nov 04, 2010	11.51	12.20	11.26	12.17	233,357	-0.10(-0.81%)
Nov 03, 2010	12.20	12.42	12.11	12.27	164,226	+0.05(+0.41%)
Nov 02, 2010	12.35	12.41	12.09	12.22	85,857	-0.16(-1.29%)
Nov 01, 2010	12.46	12.46	11.99	12.38	136,577	+0.02(+0.16%)
Oct 29, 2010	11.64	12.63	11.62	12.36	249,612	+0.71(+6.09%)
Oct 28, 2010	11.75	11.86	11.53	11.65	60,743	-0.09(-0.77%)
Oct 27, 2010	11.61	11.77	11.50	11.74	65,039	-0.11(-0.93%)
Oct 25, 2010	12.10	12.23	11.81	11.85	124,333	+0.00(+0.00%)
Oct 22, 2010	11.88	11.95	11.75	11.85	30,628	-0.01(-0.08%)
Oct 21, 2010	11.83	11.86	11.56	11.86	163,404	+0.01(+0.08%)
Oct 20, 2010	11.71	11.85	11.70	11.85	56,260	+0.15(+1.28%)
Oct 19, 2010	11.75	11.82	11.42	11.70	156,912	-0.06(-0.51%)
Oct 18, 2010	11.95	12.00	11.75	11.76	39,828	-0.15(-1.26%)
Oct 15, 2010	11.48	11.95	11.48	11.91	130,671	+0.33(+2.85%)
Oct 14, 2010	11.54	11.62	11.30	11.58	54,144	+0.09(+0.78%)
Oct 13, 2010	11.22	11.58	11.17	11.49	97,665	+0.27(+2.41%)
Oct 12, 2010	11.08	11.28	11.08	11.22	39,854	+0.06(+0.54%)
Oct 08, 2010	11.05	11.19	10.97	11.16	68,804	+0.11(+1.00%)
Oct 07, 2010	11.21	11.25	10.75	11.05	172,140	-0.23(-2.04%)
Oct 06, 2010	11.22	11.45	11.05	11.28	221,843	+0.22(+1.99%)
Oct 05, 2010	10.96	11.33	10.96	11.06	190,629	+0.31(+2.88%)
Oct 04, 2010	10.54	10.86	10.54	10.75	101,338	+0.15(+1.42%)
Oct 01, 2010	10.69	10.73	10.53	10.60	30,684	-0.10(-0.93%)
Sep 30, 2010	10.87	10.97	10.61	10.70	65,177	-0.24(-2.19%)
Sep 29, 2010	10.82	10.98	10.75	10.94	119,515	+0.02(+0.18%)
Sep 28, 2010	10.73	10.98	10.62	10.92	103,203	+0.24(+2.25%)
Sep 27, 2010	10.50	10.83	10.50	10.68	135,502	+0.08(+0.75%)
Sep 24, 2010	10.40	10.65	10.19	10.60	138,537	+0.34(+3.31%)
Sep 23, 2010	10.36	10.50	10.23	10.26	69,187	-0.14(-1.35%)
Sep 22, 2010	10.40	10.63	10.28	10.40	57,819	-0.12(-1.14%)
Sep 21, 2010	10.48	10.83	10.39	10.52	203,856	+0.07(+0.67%)
Sep 20, 2010	10.12	10.46	10.12	10.45	159,413	+0.29(+2.85%)
Sep 17, 2010	10.05	10.25	9.960	10.16	132,212	-0.06(-0.59%)
Sep 15, 2010	9.540	10.27	9.540	10.22	387,273	+0.69(+7.24%)
Sep 14, 2010	8.910	9.530	8.900	9.530	227,568	+0.57(+6.36%)
Sep 13, 2010	8.990	9.000	8.890	8.960	73,559	+0.03(+0.34%)
Sep 10, 2010	8.820	8.960	8.820	8.930	35,617	+0.04(+0.45%)
Sep 09, 2010	8.860	8.890	8.780	8.890	25,697	+0.07(+0.79%)
Sep 08, 2010	8.850	8.920	8.770	8.820	30,480	-0.05(-0.56%)
Sep 07, 2010	8.890	8.900	8.830	8.870	17,409	-0.10(-1.11%)
Sep 03, 2010	8.780	8.990	8.780	8.970	38,348	+0.14(+1.59%)
Sep 02, 2010	8.940	8.940	8.800	8.830	26,100	-0.08(-0.90%)
Sep 01, 2010	8.920	9.000	8.870	8.910	26,651	+0.08(+0.91%)
Aug 31, 2010	8.700	8.910	8.700	8.830	75,235	+0.07(+0.80%)
Aug 30, 2010	8.680	9.010	8.680	8.760	68,912	-0.24(-2.67%)
Aug 27, 2010	8.620	9.000	8.550	9.000	94,143	+0.47(+5.51%)
Aug 26, 2010	9.000	9.000	8.500	8.530	60,353	-0.43(-4.80%)
Aug 25, 2010	8.300	9.000	8.250	8.960	106,075	+0.62(+7.43%)
Aug 24, 2010	8.490	8.490	8.180	8.340	140,403	-0.24(-2.80%)
Aug 23, 2010	8.700	8.700	8.580	8.580	14,909	-0.09(-1.04%)
Aug 20, 2010	8.670	8.710	8.500	8.670	42,971	+0.00(+0.00%)
Aug 19, 2010	8.900	8.900	8.580	8.670	70,081	-0.21(-2.36%)
Aug 18, 2010	8.820	9.020	8.820	8.880	71,386	+0.07(+0.79%)
Aug 17, 2010	8.830	8.980	8.810	8.810	47,146	-0.04(-0.45%)
Aug 16, 2010	8.850	8.850	8.770	8.850	21,350	-0.02(-0.23%)
Aug 13, 2010	8.800	8.920	8.750	8.870	56,028	-0.09(-1.00%)
Aug 12, 2010	9.040	9.120	8.920	8.960	73,823	-0.14(-1.54%)
Aug 11, 2010	9.250	9.300	9.080	9.100	78,185	-0.28(-2.99%)
Aug 10, 2010	9.450	9.450	9.150	9.380	86,905	-0.12(-1.26%)
Aug 09, 2010	9.500	9.700	9.450	9.500	117,025	-0.09(-0.94%)
Aug 06, 2010	9.410	9.890	9.410	9.590	123,994	+0.10(+1.05%)
Aug 05, 2010	9.400	9.510	9.280	9.490	134,006	+0.09(+0.96%)
Aug 04, 2010	9.450	9.450	9.280	9.400	143,327	-0.09(-0.95%)
Aug 03, 2010	9.450	9.580	9.210	9.490	262,506	-0.16(-1.66%)
Jul 30, 2010	8.340	9.650	8.290	9.650	770,002	+1.80(+22.93%)
Jul 29, 2010	7.750	7.940	7.440	7.850	185,264	+0.37(+4.95%)
Jul 28, 2010	7.200	7.550	7.180	7.480	72,955	+0.23(+3.17%)
Jul 27, 2010	7.330	7.430	7.250	7.250	32,921	-0.13(-1.76%)
Jul 26, 2010	7.340	7.430	7.210	7.380	35,194	+0.01(+0.14%)
Jul 23, 2010	7.380	7.390	7.200	7.370	39,079	-0.04(-0.54%)
Jul 22, 2010	7.370	7.450	7.290	7.410	24,866	+0.11(+1.51%)
Jul 21, 2010	7.400	7.490	7.290	7.300	22,163	-0.16(-2.14%)
Jul 20, 2010	7.250	7.460	7.250	7.460	18,219	+0.10(+1.36%)
Jul 19, 2010	7.320	7.410	7.270	7.360	18,594	+0.03(+0.41%)
Jul 16, 2010	7.410	7.480	7.320	7.330	55,105	-0.09(-1.21%)
Jul 15, 2010	7.380	7.420	7.340	7.420	24,169	-0.02(-0.27%)
Jul 14, 2010	7.500	7.500	7.400	7.440	43,870	-0.02(-0.27%)
Jul 13, 2010	7.210	7.490	7.200	7.460	141,589	+0.28(+3.90%)
Jul 12, 2010	7.320	7.350	7.150	7.180	30,673	-0.14(-1.91%)
Jul 09, 2010	7.200	7.340	7.200	7.320	38,439	+0.10(+1.39%)
Jul 08, 2010	7.240	7.240	7.130	7.220	12,449	+0.06(+0.84%)
Jul 07, 2010	7.180	7.240	7.100	7.160	26,947	-0.01(-0.14%)
Jul 06, 2010	7.090	7.380	6.980	7.170	41,286	-0.12(-1.65%)
Jul 02, 2010	7.320	7.440	7.180	7.290	74,191	+0.22(+3.11%)
Jun 30, 2010	7.180	7.310	7.030	7.070	27,195	-0.11(-1.53%)
Jun 29, 2010	7.100	7.180	7.010	7.180	41,348	-0.13(-1.78%)
Jun 25, 2010	7.450	7.450	7.290	7.310	76,646	-0.11(-1.48%)
Jun 24, 2010	7.370	7.510	7.370	7.420	26,049	-0.10(-1.33%)
Jun 23, 2010	7.440	7.540	7.390	7.520	14,058	+0.11(+1.48%)
Jun 22, 2010	7.410	7.570	7.380	7.410	22,559	+0.05(+0.68%)
Jun 21, 2010	7.490	7.550	7.330	7.360	30,523	-0.13(-1.74%)
Jun 18, 2010	7.530	7.600	7.430	7.490	46,568	-0.13(-1.71%)
Jun 17, 2010	7.740	7.750	7.620	7.620	13,607	-0.01(-0.13%)
Jun 16, 2010	7.440	7.680	7.400	7.630	51,511	+0.13(+1.73%)
Jun 15, 2010	7.300	7.500	7.300	7.500	45,557	+0.20(+2.74%)
Jun 14, 2010	7.440	7.490	7.230	7.300	43,943	-0.17(-2.28%)
Jun 11, 2010	7.340	7.530	7.280	7.470	31,949	+0.17(+2.33%)
Jun 10, 2010	7.080	7.300	7.080	7.300	43,496	+0.26(+3.69%)
Jun 09, 2010	7.160	7.160	6.980	7.040	58,306	-0.07(-0.98%)
Jun 08, 2010	7.330	7.480	7.100	7.110	69,465	-0.23(-3.13%)
Jun 07, 2010	7.610	7.670	7.330	7.340	84,584	-0.35(-4.55%)
Jun 04, 2010	7.880	7.940	7.640	7.690	54,759	-0.25(-3.15%)
Jun 03, 2010	8.160	8.160	7.910	7.940	47,514	-0.12(-1.49%)
Jun 02, 2010	8.100	8.150	7.970	8.060	72,015	-0.14(-1.71%)

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.