Sierra Wireless IN (TSX: SW )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	27.13	27.85	26.91	27.67	77,025	+0.67(+2.48%)
Aug 30, 2017	27.01	27.14	26.80	27.00	60,817	+0.10(+0.37%)
Aug 29, 2017	26.60	27.26	26.50	26.90	66,430	-0.08(-0.30%)
Aug 28, 2017	27.06	27.25	26.60	26.98	44,045	-0.04(-0.15%)
Aug 25, 2017		27.55	26.93	27.02	60,510	-0.30(-1.10%)
Aug 24, 2017	27.29	27.60	27.07	27.32	57,790	+0.16(+0.59%)
Aug 23, 2017	26.92	27.43	26.89	27.16	57,771	+0.08(+0.30%)
Aug 22, 2017	26.75	27.26	26.59	27.08	74,048	+0.49(+1.84%)
Aug 21, 2017	27.40	27.40	26.23	26.59	122,395	-0.72(-2.64%)
Aug 18, 2017	27.50	27.52	26.85	27.31	156,728	-0.44(-1.59%)
Aug 17, 2017	28.32	28.60	27.41	27.75	146,454	-0.69(-2.43%)
Aug 16, 2017	28.97	29.01	28.37	28.44	65,468	-0.27(-0.94%)
Aug 15, 2017	29.47	29.47	28.41	28.71	82,607	-0.51(-1.75%)
Aug 14, 2017	29.75	29.90	29.10	29.22	77,956	-0.08(-0.27%)
Aug 11, 2017	28.99	29.80	28.95	29.30	170,106	+0.34(+1.17%)
Aug 10, 2017	29.95	30.00	28.33	28.96	243,051	-1.12(-3.72%)
Aug 09, 2017	31.51	31.59	29.88	30.08	192,925	-1.78(-5.59%)
Aug 08, 2017	31.89	32.98	31.64	31.86	210,342	-0.04(-0.13%)
Aug 04, 2017	30.08	32.40	30.07	31.90	354,389	+2.52(+8.58%)
Aug 03, 2017	33.17	33.17	28.86	29.38	589,399	-7.57(-20.49%)
Aug 02, 2017	37.38	37.71	36.25	36.95	115,950	-0.26(-0.70%)
Aug 01, 2017	36.92	37.23	36.72	37.21	65,279	+0.50(+1.36%)
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%)

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.