Sierra Wireless IN (TSX: SW )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	20.98	21.24	20.92	21.10	80,008	+0.07(+0.33%)
Jul 30, 2018	21.67	21.70	20.98	21.03	106,105	-0.68(-3.13%)
Jul 27, 2018	21.71	21.83	21.46	21.71	52,619	+0.00(+0.00%)
Jul 26, 2018	21.51	21.87	21.45	21.71	44,539	+0.15(+0.70%)
Jul 25, 2018	21.61	21.90	21.54	21.56	47,197	-0.07(-0.32%)
Jul 24, 2018	21.83	21.85	21.55	21.63	135,651	-0.20(-0.92%)
Jul 23, 2018	22.17	22.17	21.78	21.83	73,120	-0.34(-1.53%)
Jul 20, 2018	21.99	22.25	21.85	22.17	57,986	+0.03(+0.14%)
Jul 19, 2018	22.31	22.39	22.06	22.14	83,504	-0.17(-0.76%)
Jul 18, 2018	22.29	22.59	22.24	22.31	59,382	+0.03(+0.13%)
Jul 17, 2018	22.23	22.50	22.23	22.28	58,973	+0.01(+0.04%)
Jul 16, 2018	22.00	22.30	21.81	22.27	160,207	+0.42(+1.92%)
Jul 13, 2018	21.75	21.96	21.70	21.85	66,511	+0.14(+0.64%)
Jul 12, 2018	21.56	21.77	21.35	21.71	111,553	+0.23(+1.07%)
Jul 11, 2018	21.25	21.57	21.07	21.48	106,748	+0.17(+0.80%)
Jul 10, 2018	21.09	21.47	21.09	21.31	107,346	+0.28(+1.33%)
Jul 09, 2018	21.15	21.15	20.70	21.03	68,821	-0.06(-0.28%)
Jul 06, 2018	20.79	21.19	20.79	21.09	44,882	+0.28(+1.35%)
Jul 05, 2018	20.59	20.85	20.53	20.81	93,758	+0.18(+0.87%)
Jul 04, 2018	20.85	20.85	20.44	20.63	48,732	-0.19(-0.91%)
Jul 03, 2018	21.16	21.35	20.73	20.82	66,531	-0.21(-1.00%)
Jun 29, 2018		21.03	21.03	21.03	0	-0.14(-0.66%)
Jun 28, 2018	21.20	21.28	20.95	21.17	66,051	-0.11(-0.52%)
Jun 27, 2018	21.29	21.48	21.15	21.28	88,129	-0.01(-0.05%)
Jun 26, 2018	21.30	21.46	21.25	21.29	92,847	+0.02(+0.09%)
Jun 25, 2018	21.50	21.65	21.15	21.27	154,067	-0.35(-1.62%)
Jun 22, 2018	21.82	21.82	21.51	21.62	212,810	-0.04(-0.18%)
Jun 21, 2018	21.61	21.82	21.56	21.66	81,154	+0.07(+0.32%)
Jun 20, 2018	21.62	21.66	21.34	21.59	58,926	+0.07(+0.33%)
Jun 19, 2018	21.12	21.57	21.08	21.52	144,257	+0.36(+1.70%)
Jun 18, 2018	21.26	21.34	21.16	21.16	40,772	-0.11(-0.52%)
Jun 15, 2018		21.30	21.30	21.27	78,245	-0.03(-0.14%)
Jun 14, 2018	21.30	21.42	21.25	21.30	76,538	+0.02(+0.09%)
Jun 13, 2018	21.40	21.68	21.23	21.28	96,188	-0.31(-1.44%)
Jun 12, 2018	21.24	21.60	21.20	21.59	83,744	+0.35(+1.65%)
Jun 11, 2018	21.18	21.44	21.18	21.24	37,657	+0.06(+0.28%)
Jun 08, 2018	21.33	21.39	21.10	21.18	68,082	-0.24(-1.12%)
Jun 07, 2018	21.53	21.59	21.21	21.42	61,994	-0.15(-0.70%)
Jun 06, 2018	21.54	21.65	21.32	21.57	45,062	-0.04(-0.19%)
Jun 05, 2018	21.35	21.66	21.35	21.61	78,394	+0.27(+1.27%)
Jun 04, 2018	21.04	21.46	20.90	21.34	105,707	+0.37(+1.76%)
Jun 01, 2018	21.38	21.46	20.81	20.97	117,721	-0.34(-1.60%)
May 31, 2018	22.27	22.70	20.90	21.31	389,177	-1.55(-6.78%)
May 30, 2018	23.00	23.09	22.77	22.86	104,361	-0.14(-0.61%)
May 29, 2018	23.12	23.12	22.82	23.00	55,073	-0.13(-0.56%)
May 28, 2018	23.10	23.22	22.99	23.13	8,231	+0.00(+0.00%)
May 25, 2018	22.84	23.30	22.84	23.13	54,915	+0.29(+1.27%)
May 24, 2018	22.59	22.94	22.55	22.84	59,278	+0.25(+1.11%)
May 23, 2018	22.61	22.79	22.35	22.59	64,690	+0.09(+0.40%)
May 22, 2018	22.73	22.73	22.50	22.50	74,992	-0.47(-2.05%)
May 18, 2018		22.97	22.97	22.97	0	+0.06(+0.26%)
May 17, 2018	23.29	23.34	22.87	22.91	99,173	-0.43(-1.84%)
May 16, 2018	23.16	23.47	23.05	23.34	66,120	+0.19(+0.82%)
May 15, 2018	23.40	23.47	22.97	23.15	65,005	-0.28(-1.20%)
May 14, 2018	23.32	23.59	23.14	23.43	52,354	+0.30(+1.30%)
May 11, 2018	23.16	23.42	23.00	23.13	67,637	-0.03(-0.13%)
May 10, 2018	22.76	23.17	22.49	23.16	60,982	+0.45(+1.98%)
May 09, 2018	23.00	23.00	22.48	22.71	108,722	-0.20(-0.87%)
May 08, 2018	22.74	23.17	22.61	22.91	98,658	+0.34(+1.51%)
May 07, 2018	22.26	22.74	22.24	22.57	93,607	+0.46(+2.08%)
May 04, 2018	23.23	23.88	22.07	22.11	267,353	-0.85(-3.70%)
May 03, 2018	22.81	23.00	22.29	22.96	97,982	+0.08(+0.35%)
May 02, 2018	22.86	23.06	22.77	22.88	63,655	+0.09(+0.39%)

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.