Sierra Wireless IN (TSX: SW )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	36.92	36.92	36.00	36.42	61,231	-0.37(-1.01%)
Jun 29, 2017	37.52	37.59	36.00	36.79	97,433	-0.87(-2.31%)
Jun 28, 2017	37.10	37.78	36.66	37.66	58,343	+0.76(+2.06%)
Jun 27, 2017	38.44	38.66	36.72	36.90	115,613	-1.85(-4.77%)
Jun 26, 2017	38.68	40.31	38.33	38.75	82,758	+0.15(+0.39%)
Jun 23, 2017	38.20	38.92	38.11	38.60	47,703	+0.40(+1.05%)
Jun 22, 2017	38.46	38.94	37.80	38.20	51,294	-0.22(-0.57%)
Jun 21, 2017	38.81	39.40	38.09	38.42	71,043	-0.09(-0.23%)
Jun 20, 2017	40.28	40.28	38.42	38.51	101,846	-1.21(-3.05%)
Jun 19, 2017	39.08	40.10	39.08	39.72	77,212	+1.11(+2.87%)
Jun 16, 2017	38.97	38.97	38.24	38.61	85,843	-0.11(-0.28%)
Jun 15, 2017	38.51	39.03	37.88	38.72	101,149	-0.18(-0.46%)
Jun 14, 2017	40.68	40.68	38.82	38.90	124,291	-1.56(-3.86%)
Jun 13, 2017	38.42	41.43	38.32	40.46	298,550	+2.35(+6.17%)
Jun 12, 2017	39.42	39.79	37.00	38.11	152,934	-1.68(-4.22%)
Jun 09, 2017	42.85	42.85	38.53	39.79	344,929	-3.19(-7.42%)
Jun 08, 2017	38.78	43.16	38.65	42.98	267,427	+4.41(+11.43%)
Jun 07, 2017	38.28	38.77	38.18	38.57	184,731	+0.33(+0.86%)
Jun 06, 2017	38.15	38.57	38.01	38.24	71,677	-0.16(-0.42%)
Jun 05, 2017	38.74	38.90	38.06	38.40	89,049	-0.26(-0.67%)
Jun 02, 2017	39.32	39.32	37.88	38.66	277,986	-0.35(-0.90%)
Jun 01, 2017	36.66	39.17	36.66	39.01	328,849	+2.40(+6.56%)
May 31, 2017	36.99	37.37	36.48	36.61	72,782	-0.26(-0.71%)
May 30, 2017	36.01	36.94	35.74	36.87	373,650	+0.77(+2.13%)
May 29, 2017	35.70	36.24	35.64	36.10	11,965	+0.10(+0.28%)
May 26, 2017	36.59	36.59	35.66	36.00	77,206	-0.50(-1.37%)
May 25, 2017	36.50	36.65	36.13	36.50	48,436	+0.21(+0.58%)
May 24, 2017	36.23	36.49	35.99	36.29	45,724	+0.05(+0.14%)
May 23, 2017	36.25	36.45	35.57	36.24	59,466	+0.02(+0.06%)
May 19, 2017	35.81	36.59	35.81	36.22	105,404	+0.43(+1.20%)
May 18, 2017	35.24	35.99	34.81	35.79	112,301	+0.02(+0.06%)
May 17, 2017	38.19	38.19	35.64	35.77	178,854	-2.69(-6.99%)
May 16, 2017	39.39	39.62	38.23	38.46	96,728	-0.89(-2.26%)
May 15, 2017	38.62	40.10	38.31	39.35	131,199	+0.90(+2.34%)
May 12, 2017	38.00	38.61	37.88	38.45	99,614	+0.32(+0.84%)
May 11, 2017	38.60	38.68	38.06	38.13	79,229	-0.49(-1.27%)
May 10, 2017	38.81	38.92	38.30	38.62	76,586	-0.02(-0.05%)
May 09, 2017	39.18	39.37	38.29	38.64	130,116	-0.30(-0.77%)
May 08, 2017	38.80	39.60	38.76	38.94	153,643	-0.03(-0.08%)
May 05, 2017	38.59	40.37	37.00	38.97	446,155	+4.94(+14.52%)
May 04, 2017	33.95	34.13	33.45	34.03	107,798	+0.13(+0.38%)
May 03, 2017	34.34	34.42	33.59	33.90	51,802	-0.46(-1.34%)
May 02, 2017	34.71	34.89	34.30	34.36	35,418	-0.34(-0.98%)
May 01, 2017	34.61	34.91	34.25	34.70	46,050	+0.16(+0.46%)
Apr 28, 2017	34.50	34.83	34.20	34.54	54,670	+0.07(+0.20%)
Apr 27, 2017	34.38	34.66	33.90	34.47	49,652	+0.17(+0.50%)
Apr 26, 2017	34.85	34.85	34.27	34.30	38,808	-0.47(-1.35%)
Apr 25, 2017	34.42	35.10	34.40	34.77	63,932	+0.52(+1.52%)
Apr 24, 2017	34.11	34.42	33.65	34.25	44,365	+0.41(+1.21%)
Apr 21, 2017	34.06	34.57	33.77	33.84	69,179	-0.19(-0.56%)
Apr 20, 2017	34.21	34.44	33.78	34.03	56,483	-0.06(-0.18%)
Apr 19, 2017	33.78	34.50	33.71	34.09	66,068	+0.63(+1.88%)
Apr 18, 2017	33.61	33.87	33.37	33.46	33,054	-0.16(-0.48%)
Apr 17, 2017	33.40	33.74	33.27	33.62	58,420	+0.31(+0.93%)
Apr 13, 2017	33.63	33.76	33.01	33.31	79,781	-0.60(-1.77%)
Apr 12, 2017	34.75	34.88	33.85	33.91	72,868	-0.75(-2.16%)
Apr 11, 2017	34.62	34.88	33.95	34.66	65,447	-0.09(-0.26%)
Apr 10, 2017	34.99	35.39	34.65	34.75	58,382	-0.26(-0.74%)
Apr 07, 2017	35.49	35.49	34.93	35.01	64,639	-0.62(-1.74%)
Apr 06, 2017	35.52	36.07	35.06	35.63	80,490	+0.12(+0.34%)
Apr 05, 2017	35.90	36.50	35.36	35.51	98,484	-0.08(-0.22%)
Apr 04, 2017	34.86	35.97	34.86	35.59	66,928	+0.31(+0.88%)

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.