Sierra Wireless IN (TSX: SW )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022				31.90	0	+0.73(+2.34%)
Jul 28, 2022	29.49	31.24	29.41	31.17	82,829	+1.66(+5.63%)
Jul 27, 2022	29.36	30.76	29.02	29.51	150,546	+0.00(+0.00%)
Jul 26, 2022	27.74	29.60	27.74	29.51	89,989	+1.29(+4.57%)
Jul 25, 2022	31.09	31.09	26.64	28.22	482,856	-2.87(-9.23%)
Jul 22, 2022	33.13	33.25	31.09	31.09	112,577	-1.97(-5.96%)
Jul 21, 2022	33.10	33.46	32.64	33.06	88,358	-0.07(-0.21%)
Jul 20, 2022	33.57	34.42	32.55	33.13	141,867	-0.48(-1.43%)
Jul 19, 2022	33.67	34.69	33.32	33.61	169,175	+0.26(+0.78%)
Jul 18, 2022	33.60	34.74	33.19	33.35	111,735	+0.08(+0.24%)
Jul 15, 2022	33.99	34.05	31.81	33.27	114,083	-0.47(-1.39%)
Jul 14, 2022	33.06	34.14	33.06	33.74	133,714	+0.58(+1.75%)
Jul 13, 2022	32.51	34.32	32.12	33.16	140,039	-0.02(-0.06%)
Jul 12, 2022	31.23	33.36	30.70	33.18	134,977	+2.01(+6.45%)
Jul 11, 2022	32.14	32.14	31.14	31.17	53,818	-1.14(-3.53%)
Jul 08, 2022	32.40	32.92	31.50	32.31	88,713	-0.07(-0.22%)
Jul 07, 2022	31.40	32.43	30.88	32.38	114,476	+1.02(+3.25%)
Jul 06, 2022	30.43	32.23	30.27	31.36	162,862	+0.77(+2.52%)
Jul 05, 2022	29.10	30.70	29.02	30.59	106,669	+1.13(+3.84%)
Jul 04, 2022	29.75	29.75	28.99	29.46	54,739	-0.69(-2.29%)
Jun 30, 2022				30.15	0	+1.48(+5.16%)
Jun 29, 2022	30.56	30.56	27.28	28.67	181,168	-1.98(-6.46%)
Jun 28, 2022	29.95	32.05	29.78	30.65	196,914	+0.88(+2.96%)
Jun 27, 2022	29.24	29.95	28.58	29.77	47,103	+0.66(+2.27%)
Jun 24, 2022	29.80	29.89	27.83	29.11	96,161	-0.45(-1.52%)
Jun 23, 2022	29.52	30.63	29.42	29.56	63,337	+0.34(+1.16%)
Jun 22, 2022	29.02	29.59	28.88	29.22	42,223	-0.10(-0.34%)
Jun 21, 2022	28.17	29.46	27.88	29.32	58,398	+1.52(+5.47%)
Jun 20, 2022	27.55	27.93	27.41	27.80	18,018	+0.26(+0.94%)
Jun 17, 2022	27.12	28.06	26.82	27.54	65,412	+0.47(+1.74%)
Jun 16, 2022	28.53	29.29	26.85	27.07	54,323	-2.12(-7.26%)
Jun 15, 2022	28.31	29.45	28.12	29.19	49,087	+1.13(+4.03%)
Jun 14, 2022	27.85	28.36	27.48	28.06	36,683	+0.24(+0.86%)
Jun 13, 2022	28.11	28.51	27.22	27.82	73,751	-1.50(-5.12%)
Jun 10, 2022	28.97	29.50	28.45	29.32	47,053	-0.04(-0.14%)
Jun 09, 2022	29.18	30.24	29.18	29.36	52,835	-0.04(-0.14%)
Jun 08, 2022	30.40	30.73	28.68	29.40	93,349	-1.24(-4.05%)
Jun 07, 2022	29.98	31.08	29.94	30.64	38,653	+0.41(+1.36%)
Jun 06, 2022	31.36	31.45	29.87	30.23	80,753	-0.96(-3.08%)
Jun 03, 2022	30.15	31.40	29.77	31.19	95,763	+0.93(+3.07%)
Jun 02, 2022	29.26	31.15	28.41	30.26	102,165	+1.01(+3.45%)
Jun 01, 2022	28.14	29.37	28.12	29.25	82,494	+1.20(+4.28%)
May 31, 2022	28.20	28.33	27.50	28.05	115,239	-0.51(-1.79%)
May 30, 2022	28.27	28.58	27.93	28.56	24,093	+0.07(+0.25%)
May 27, 2022	28.00	29.10	27.67	28.49	77,398	+0.62(+2.22%)
May 26, 2022	26.37	28.34	26.20	27.87	66,228	+1.24(+4.66%)
May 25, 2022	26.41	26.67	26.13	26.63	37,535	+0.22(+0.83%)
May 24, 2022	27.25	27.25	26.08	26.41	47,956	-0.51(-1.89%)
May 20, 2022				26.92	0	-0.60(-2.18%)
May 19, 2022	26.96	27.82	26.96	27.52	78,184	+0.14(+0.51%)
May 18, 2022	27.28	27.66	26.95	27.38	74,386	-0.10(-0.36%)
May 17, 2022	26.87	27.61	26.38	27.48	132,144	+0.68(+2.54%)
May 16, 2022	25.12	27.46	25.12	26.80	129,667	+0.19(+0.71%)
May 13, 2022	23.88	26.64	23.88	26.61	380,332	+2.09(+8.52%)
May 12, 2022	22.31	25.00	21.88	24.52	404,192	+3.30(+15.55%)
May 11, 2022	20.59	21.27	20.43	21.22	138,638	+0.55(+2.66%)
May 10, 2022	20.07	20.78	19.52	20.67	78,691	+0.63(+3.14%)
May 09, 2022	20.97	20.99	20.00	20.04	54,789	-1.21(-5.69%)
May 06, 2022	21.04	21.63	20.47	21.25	45,308	+0.01(+0.05%)
May 05, 2022	21.69	21.74	20.84	21.24	34,295	-0.57(-2.61%)
May 04, 2022	21.25	21.98	20.96	21.81	47,211	+0.60(+2.83%)
May 03, 2022	20.11	21.33	19.79	21.21	64,295	+1.09(+5.42%)

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.