Sierra Wireless IN (TSX: SW )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	18.70	19.07	18.42	18.58	217,125	-0.03(-0.16%)
May 30, 2006	20.30	20.30	18.60	18.61	263,954	-1.53(-7.60%)
May 26, 2006	20.17	20.20	19.50	20.14	147,125	+0.03(+0.15%)
May 25, 2006	19.35	20.27	18.96	20.11	170,985	+0.77(+3.98%)
May 24, 2006	19.60	20.29	18.93	19.34	285,258	-0.53(-2.67%)
May 23, 2006	20.25	20.63	19.74	19.87	180,760	+0.23(+1.17%)
May 22, 2006	19.64	19.64	19.64	19.64	0	+0.00(+0.00%)
May 19, 2006	19.66	19.98	19.10	19.64	286,333	+0.09(+0.46%)
May 18, 2006	20.90	21.24	19.49	19.55	309,637	-1.17(-5.65%)
May 17, 2006	20.94	21.18	20.30	20.72	185,790	-0.40(-1.89%)
May 16, 2006	20.41	21.40	20.41	21.12	334,546	+0.65(+3.18%)
May 15, 2006	21.07	21.15	20.18	20.47	292,915	-0.73(-3.44%)
May 12, 2006	21.39	21.65	19.73	21.20	584,090	-0.14(-0.66%)
May 11, 2006	23.10	23.14	20.82	21.34	421,349	-1.44(-6.32%)
May 10, 2006	23.00	23.39	22.48	22.78	262,778	+0.06(+0.26%)
May 09, 2006	23.00	23.00	22.22	22.72	298,268	-0.52(-2.24%)
May 08, 2006	21.20	23.71	21.20	23.24	741,911	+2.24(+10.67%)
May 05, 2006	20.97	21.05	20.65	21.00	210,830	+0.17(+0.82%)
May 04, 2006	20.54	20.95	20.54	20.83	198,139	+0.18(+0.87%)
May 03, 2006	20.73	21.19	20.60	20.65	235,138	-0.08(-0.39%)
May 02, 2006	20.45	20.79	20.28	20.73	183,937	+0.30(+1.47%)
May 01, 2006	20.26	20.75	20.10	20.43	181,675	+0.26(+1.29%)
Apr 28, 2006	20.17	20.17	20.17	20.17	0	-0.73(-3.49%)
Apr 27, 2006	20.91	20.98	20.75	20.90	204,952	-0.28(-1.32%)
Apr 26, 2006	21.00	21.70	20.75	21.18	381,476	+0.05(+0.24%)
Apr 25, 2006	20.31	21.47	20.10	21.13	556,623	+0.78(+3.83%)
Apr 24, 2006	20.30	21.05	19.56	20.35	510,851	-0.05(-0.25%)
Apr 21, 2006	19.00	20.68	18.54	20.40	2,674,674	+4.52(+28.46%)
Apr 20, 2006	15.35	16.30	15.34	15.88	374,535	+0.46(+2.98%)
Apr 19, 2006	15.50	15.75	15.20	15.42	175,955	-0.25(-1.60%)
Apr 18, 2006	15.49	15.75	15.22	15.67	139,758	+0.45(+2.96%)
Apr 17, 2006	15.85	15.85	15.00	15.22	234,275	-0.57(-3.61%)
Apr 13, 2006	15.39	16.00	15.36	15.79	544,006	+0.45(+2.93%)
Apr 12, 2006	14.84	15.39	14.75	15.34	348,466	+0.72(+4.92%)
Apr 11, 2006	14.25	14.94	14.11	14.62	447,460	+0.27(+1.88%)
Apr 10, 2006	14.12	14.47	13.85	14.35	137,567	+0.08(+0.56%)
Apr 07, 2006	14.57	14.61	14.07	14.27	121,681	-0.29(-1.99%)
Apr 06, 2006	13.83	14.77	13.79	14.56	297,914	+0.71(+5.13%)
Apr 05, 2006	13.75	13.85	13.53	13.85	74,219	+0.25(+1.84%)
Apr 04, 2006	13.84	13.84	13.60	13.60	47,438	-0.13(-0.95%)
Apr 03, 2006	13.86	13.86	13.62	13.73	160,700	+0.11(+0.81%)
Mar 31, 2006	13.65	13.88	13.56	13.62	282,445	+0.02(+0.15%)
Mar 30, 2006	12.82	13.60	12.82	13.60	414,389	+0.81(+6.33%)
Mar 29, 2006	12.76	12.80	12.70	12.79	160,739	+0.10(+0.79%)
Mar 28, 2006	12.66	12.95	12.60	12.69	148,518	-0.02(-0.16%)
Mar 27, 2006	13.05	13.05	12.69	12.71	114,889	-0.20(-1.55%)
Mar 24, 2006	13.09	13.09	12.84	12.91	263,760	-0.15(-1.15%)
Mar 21, 2006	13.30	13.43	12.91	13.06	109,629	-0.23(-1.73%)
Mar 20, 2006	13.24	13.47	13.20	13.29	33,551	+0.01(+0.08%)
Mar 17, 2006	13.15	13.37	13.10	13.28	68,085	+0.13(+0.99%)
Mar 16, 2006	13.50	13.64	13.11	13.15	136,668	-0.33(-2.45%)
Mar 15, 2006	13.77	13.85	13.45	13.48	275,595	-0.22(-1.61%)
Mar 14, 2006	13.47	13.99	13.26	13.70	190,370	+0.80(+6.20%)
Mar 13, 2006	13.04	13.18	12.89	12.90	64,069	-0.23(-1.75%)
Mar 10, 2006	13.15	13.47	13.00	13.13	68,653	-0.07(-0.53%)
Mar 09, 2006	12.95	13.35	12.84	13.20	156,714	+0.55(+4.35%)
Mar 08, 2006	13.12	13.41	12.62	12.65	242,527	-0.59(-4.46%)
Mar 07, 2006	13.62	13.72	13.12	13.24	156,906	-0.43(-3.15%)
Mar 06, 2006	13.95	14.15	13.67	13.67	132,200	-0.30(-2.15%)
Mar 03, 2006	14.19	14.33	13.97	13.97	125,772	-0.33(-2.31%)
Mar 02, 2006	13.94	14.43	13.91	14.30	145,891	+0.40(+2.88%)

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.