Sierra Wireless IN (TSX: SW )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	37.46	37.46	36.50	36.71	62,145	-0.49(-1.32%)
Jul 28, 2017	37.40	37.40	36.90	37.20	44,979	-0.67(-1.77%)
Jul 27, 2017	38.56	38.78	36.84	37.87	122,492	-0.37(-0.97%)
Jul 26, 2017	39.06	39.06	38.04	38.24	59,092	-0.75(-1.92%)
Jul 25, 2017	38.45	39.11	37.87	38.99	102,424	+0.37(+0.96%)
Jul 24, 2017	37.13	39.21	37.08	38.62	58,238	+1.35(+3.62%)
Jul 21, 2017	37.98	37.98	36.86	37.27	59,885	-0.85(-2.23%)
Jul 20, 2017		39.13	37.70	38.12	83,683	-0.67(-1.73%)
Jul 19, 2017	36.68	39.50	36.68	38.79	175,008	+2.12(+5.78%)
Jul 18, 2017	36.78	37.36	36.04	36.67	43,966	-0.38(-1.03%)
Jul 17, 2017	37.18	37.29	36.48	37.05	41,049	-0.15(-0.40%)
Jul 14, 2017	37.00	37.60	36.82	37.20	44,335	+0.28(+0.76%)
Jul 13, 2017	37.47	37.60	36.73	36.92	42,604	-0.45(-1.20%)
Jul 12, 2017	37.50	37.97	37.21	37.37	50,604	+0.22(+0.59%)
Jul 11, 2017	36.81	37.35	36.59	37.15	36,549	+0.35(+0.95%)
Jul 10, 2017	36.53	36.90	36.30	36.80	27,299	+0.28(+0.77%)
Jul 07, 2017	35.69	36.89	35.67	36.52	68,151	+0.72(+2.01%)
Jul 06, 2017	36.08	36.10	35.62	35.80	56,900	-0.70(-1.92%)
Jul 05, 2017	35.92	36.83	35.70	36.50	74,087	+0.72(+2.01%)
Jul 04, 2017	36.27	36.27	35.66	35.78	15,546	-0.64(-1.76%)
Jul 03, 2017	36.42	36.42	36.42	36.42	0	+0.00(+0.00%)
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%)

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.