Sierra Wireless IN (TSX: SW )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	18.58	19.01	18.58	18.92	33,548	+0.20(+1.07%)
Sep 29, 2016	18.39	18.83	18.39	18.72	23,535	+0.28(+1.52%)
Sep 28, 2016	18.37	18.62	18.31	18.44	20,884	+0.09(+0.49%)
Sep 27, 2016	18.50	18.50	18.30	18.35	21,752	+0.01(+0.05%)
Sep 26, 2016	18.74	18.74	18.32	18.34	16,412	-0.32(-1.71%)
Sep 23, 2016	18.65	18.76	18.53	18.66	129,073	+0.01(+0.05%)
Sep 22, 2016	18.55	18.70	18.45	18.65	20,927	+0.22(+1.19%)
Sep 21, 2016	18.45	18.66	18.30	18.43	14,667	+0.18(+0.99%)
Sep 20, 2016	18.47	18.51	18.18	18.25	16,066	-0.04(-0.22%)
Sep 19, 2016	18.39	18.66	18.13	18.29	40,410	+0.09(+0.49%)
Sep 16, 2016	18.41	18.42	18.18	18.20	35,278	-0.18(-0.98%)
Sep 15, 2016	18.09	18.50	18.08	18.38	20,182	+0.42(+2.34%)
Sep 14, 2016	18.33	18.50	17.93	17.96	46,722	-0.54(-2.92%)
Sep 13, 2016	18.73	18.73	18.21	18.50	28,867	-0.02(-0.11%)
Sep 12, 2016	18.34	18.60	17.97	18.52	20,727	+0.27(+1.48%)
Sep 09, 2016	18.47	18.56	18.13	18.25	37,844	-0.32(-1.72%)
Sep 08, 2016	18.78	18.80	18.52	18.57	15,956	-0.10(-0.54%)
Sep 07, 2016	18.45	18.84	18.45	18.67	37,483	+0.15(+0.81%)
Sep 06, 2016	18.94	18.94	18.40	18.52	45,890	-0.13(-0.70%)
Sep 02, 2016		18.65	18.65	18.65	0	+0.21(+1.14%)
Sep 01, 2016	18.53	18.60	18.23	18.44	28,235	+0.07(+0.38%)
Aug 31, 2016	18.69	18.69	18.32	18.37	21,587	-0.26(-1.40%)
Aug 30, 2016	18.50	18.92	18.50	18.63	16,113	+0.06(+0.32%)
Aug 29, 2016	18.63	18.77	18.46	18.57	25,824	-0.16(-0.85%)
Aug 26, 2016	18.62	18.86	18.56	18.73	23,437	+0.12(+0.64%)
Aug 25, 2016	18.59	18.74	18.38	18.61	26,637	+0.02(+0.11%)
Aug 24, 2016	19.11	19.11	18.56	18.59	43,520	-0.28(-1.48%)
Aug 23, 2016	18.90	19.10	18.85	18.87	28,970	+0.05(+0.27%)
Aug 22, 2016	18.61	18.89	18.53	18.82	28,038	+0.10(+0.53%)
Aug 19, 2016	18.70	18.93	18.68	18.72	19,554	+0.03(+0.16%)
Aug 18, 2016	18.76	18.90	18.63	18.69	24,716	+0.00(+0.00%)
Aug 17, 2016	18.70	18.82	18.58	18.69	39,057	+0.05(+0.27%)
Aug 16, 2016	18.62	18.78	18.51	18.64	42,003	-0.13(-0.69%)
Aug 15, 2016	18.62	18.87	18.41	18.77	24,400	+0.20(+1.08%)
Aug 12, 2016	18.82	18.97	18.49	18.57	39,286	-0.27(-1.43%)
Aug 11, 2016	19.16	19.33	18.83	18.84	49,780	-0.44(-2.28%)
Aug 10, 2016	19.22	19.35	19.10	19.28	67,432	+0.07(+0.36%)
Aug 09, 2016	19.00	19.55	19.00	19.21	120,399	+0.27(+1.43%)
Aug 08, 2016	18.32	19.26	18.32	18.94	105,355	+0.61(+3.33%)
Aug 05, 2016	18.51	19.21	17.79	18.33	289,161	-4.08(-18.21%)
Aug 04, 2016	22.37	22.55	22.10	22.41	37,347	+0.03(+0.13%)
Aug 03, 2016	22.10	22.51	22.05	22.38	33,017	+0.17(+0.77%)
Aug 02, 2016	23.08	23.13	22.12	22.21	64,086	-0.99(-4.27%)
Jul 29, 2016		23.20	23.20	23.20	0	-0.55(-2.32%)
Jul 28, 2016	24.09	24.09	23.32	23.75	43,519	+0.05(+0.21%)
Jul 27, 2016	23.77	24.18	23.65	23.70	37,122	+0.12(+0.51%)
Jul 26, 2016	23.43	23.84	23.15	23.58	36,867	+0.30(+1.29%)
Jul 25, 2016	22.79	23.35	22.79	23.28	31,437	+0.30(+1.31%)
Jul 22, 2016	22.71	23.23	22.71	22.98	25,472	+0.26(+1.14%)
Jul 21, 2016	22.75	22.89	22.63	22.72	23,743	+0.08(+0.35%)
Jul 20, 2016	22.05	22.78	22.05	22.64	17,716	+0.35(+1.57%)
Jul 19, 2016	22.48	22.81	22.24	22.29	19,876	-0.20(-0.89%)
Jul 18, 2016	22.37	23.07	22.37	22.49	28,893	-0.08(-0.35%)
Jul 15, 2016	23.46	23.46	22.49	22.57	27,981	-0.75(-3.22%)
Jul 14, 2016	22.37	23.32	22.37	23.32	32,800	+0.86(+3.83%)
Jul 13, 2016	22.74	23.26	22.31	22.46	40,877	-0.33(-1.45%)
Jul 12, 2016	23.00	23.16	22.79	22.79	32,175	-0.17(-0.74%)
Jul 11, 2016	22.99	23.16	22.87	22.96	30,746	+0.29(+1.28%)
Jul 08, 2016		22.94	22.18	22.67	35,281	+0.49(+2.21%)
Jul 07, 2016	21.30	22.30	21.30	22.18	35,817	+0.94(+4.43%)
Jul 05, 2016	22.11	22.11	21.06	21.24	53,840	-0.97(-4.37%)

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.