Sierra Wireless IN (TSX: SW )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021		24.09	24.09	24.09	0	-0.13(-0.54%)
Jul 29, 2021	24.13	24.34	23.70	24.22	26,065	+0.19(+0.79%)
Jul 28, 2021	23.53	24.50	23.48	24.03	59,642	+0.56(+2.39%)
Jul 27, 2021	23.57	23.66	22.96	23.47	45,824	-0.26(-1.10%)
Jul 26, 2021	23.12	23.74	22.95	23.73	35,001	+0.62(+2.68%)
Jul 23, 2021	23.12	23.22	22.77	23.11	35,873	+0.04(+0.17%)
Jul 22, 2021	23.30	23.30	22.71	23.07	26,669	-0.23(-0.99%)
Jul 21, 2021	22.85	23.41	22.62	23.30	51,201	+0.53(+2.33%)
Jul 20, 2021	22.18	22.85	21.92	22.77	30,979	+0.67(+3.03%)
Jul 19, 2021	21.95	22.50	21.78	22.10	68,952	-0.27(-1.21%)
Jul 16, 2021	22.39	22.49	22.02	22.37	61,936	+0.22(+0.99%)
Jul 15, 2021	22.68	22.80	22.05	22.15	48,146	-0.66(-2.89%)
Jul 14, 2021	23.55	23.67	22.48	22.81	52,546	-0.79(-3.35%)
Jul 13, 2021	23.08	23.90	23.08	23.60	66,325	+0.61(+2.65%)
Jul 12, 2021	24.02	24.02	22.52	22.99	72,289	-0.86(-3.61%)
Jul 09, 2021	23.92	24.02	23.26	23.85	108,010	+0.17(+0.72%)
Jul 08, 2021	22.94	24.00	22.45	23.68	112,206	+0.44(+1.89%)
Jul 07, 2021	24.00	24.00	23.01	23.24	75,815	-0.75(-3.13%)
Jul 06, 2021	23.00	24.13	23.00	23.99	67,923	+0.74(+3.18%)
Jul 05, 2021	23.22	23.26	22.79	23.25	14,451	+0.03(+0.13%)
Jul 02, 2021	23.44	23.52	23.05	23.22	44,117	-0.28(-1.19%)
Jun 30, 2021		23.50	23.50	23.50	0	-0.31(-1.30%)
Jun 29, 2021	23.89	24.05	23.44	23.81	73,075	-0.22(-0.92%)
Jun 28, 2021	24.17	24.47	23.46	24.03	77,023	-0.12(-0.50%)
Jun 25, 2021	22.77	24.65	22.72	24.15	160,046	+1.25(+5.46%)
Jun 24, 2021	21.29	23.03	21.29	22.90	103,575	+2.45(+11.98%)
Jun 23, 2021	19.74	20.53	19.63	20.45	38,930	+0.72(+3.65%)
Jun 22, 2021	19.74	19.76	19.59	19.73	26,301	+0.00(+0.00%)
Jun 21, 2021	19.86	19.93	19.65	19.73	29,985	-0.03(-0.15%)
Jun 18, 2021	20.01	20.20	19.53	19.76	69,579	-0.45(-2.23%)
Jun 17, 2021	19.92	20.40	19.85	20.21	39,314	+0.21(+1.05%)
Jun 16, 2021	20.10	20.13	19.77	20.00	22,544	+0.00(+0.00%)
Jun 15, 2021	19.99	20.26	19.80	20.00	41,698	-0.06(-0.30%)
Jun 14, 2021	20.60	20.60	19.95	20.06	49,229	-0.48(-2.34%)
Jun 11, 2021	19.82	20.62	19.82	20.54	63,737	+0.85(+4.32%)
Jun 10, 2021	19.40	19.95	19.38	19.69	58,272	+0.13(+0.66%)
Jun 09, 2021	19.97	19.97	19.41	19.56	28,646	-0.28(-1.41%)
Jun 08, 2021	20.10	20.46	19.57	19.84	43,858	-0.27(-1.34%)
Jun 07, 2021	19.40	20.19	19.38	20.11	74,103	+0.71(+3.66%)
Jun 04, 2021	18.99	19.44	18.80	19.40	23,320	+0.54(+2.86%)
Jun 03, 2021	19.21	19.51	18.85	18.86	73,782	-0.47(-2.43%)
Jun 02, 2021	18.85	19.35	18.48	19.33	37,550	+0.63(+3.37%)
Jun 01, 2021	18.77	19.31	18.56	18.70	38,739	-0.07(-0.37%)
May 31, 2021	18.85	18.85	18.69	18.77	4,937	-0.04(-0.21%)
May 28, 2021	18.49	19.10	18.42	18.81	42,505	+0.41(+2.23%)
May 27, 2021	18.36	18.48	18.20	18.40	53,754	+0.09(+0.49%)
May 26, 2021	18.18	18.43	18.18	18.31	21,824	+0.27(+1.50%)
May 25, 2021	18.46	18.46	17.89	18.04	49,025	-0.30(-1.64%)
May 21, 2021		18.34	18.34	18.34	0	+0.05(+0.27%)
May 20, 2021	18.15	18.36	18.04	18.29	34,789	+0.06(+0.33%)
May 19, 2021	17.94	18.32	17.48	18.23	30,767	+0.15(+0.83%)
May 18, 2021	17.57	18.47	17.57	18.08	51,152	+0.35(+1.97%)
May 17, 2021	17.65	18.27	17.65	17.73	51,139	-0.25(-1.39%)
May 14, 2021	16.85	18.14	16.85	17.98	110,384	+1.49(+9.04%)
May 13, 2021	16.24	16.66	15.90	16.49	80,603	+0.26(+1.60%)
May 12, 2021	16.07	16.95	16.04	16.23	63,941	-0.05(-0.31%)
May 11, 2021	16.03	16.52	16.03	16.28	84,731	-0.37(-2.22%)
May 10, 2021	17.49	17.49	16.65	16.65	44,248	-1.01(-5.72%)
May 07, 2021	17.68	17.95	17.54	17.66	19,222	+0.21(+1.20%)
May 06, 2021	17.77	17.77	17.04	17.45	31,268	-0.22(-1.25%)
May 05, 2021	18.19	18.25	17.57	17.67	40,644	-0.62(-3.39%)
May 04, 2021	18.48	18.61	18.12	18.29	60,114	-0.34(-1.83%)

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.