Sierra Wireless IN (TSX: SW )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 02, 2022	20.22	20.39	19.69	20.12	49,887	-0.11(-0.54%)
Apr 29, 2022	20.53	20.75	20.19	20.23	24,004	-0.39(-1.89%)
Apr 28, 2022	20.27	20.74	20.00	20.62	28,713	+0.50(+2.49%)
Apr 27, 2022	20.57	20.78	20.00	20.12	36,685	-0.46(-2.24%)
Apr 26, 2022	21.02	21.19	20.45	20.58	39,024	-0.56(-2.65%)
Apr 25, 2022	20.74	21.22	20.52	21.14	43,994	+0.24(+1.15%)
Apr 22, 2022	20.90	21.44	20.81	20.90	61,078	-0.22(-1.04%)
Apr 21, 2022	21.64	22.08	21.10	21.12	67,358	-0.40(-1.86%)
Apr 20, 2022	21.27	21.73	21.05	21.52	50,565	+0.28(+1.32%)
Apr 19, 2022	20.10	21.31	20.10	21.24	34,162	+1.15(+5.72%)
Apr 18, 2022	20.61	20.69	20.00	20.09	31,407	-0.64(-3.09%)
Apr 14, 2022				20.73	0	-0.42(-1.99%)
Apr 13, 2022	20.88	21.25	20.70	21.15	23,176	+0.30(+1.44%)
Apr 12, 2022	21.01	21.23	20.76	20.85	33,350	+0.07(+0.34%)
Apr 11, 2022	20.41	21.05	20.29	20.78	51,283	+0.18(+0.87%)
Apr 08, 2022	21.40	21.40	20.55	20.60	44,911	-0.71(-3.33%)
Apr 07, 2022	21.11	21.50	21.03	21.31	49,975	+0.18(+0.85%)
Apr 06, 2022	21.32	21.32	20.71	21.13	33,469	-0.32(-1.49%)
Apr 05, 2022	21.99	21.99	21.21	21.45	34,410	-0.55(-2.50%)
Apr 04, 2022	21.75	22.11	21.75	22.00	35,985	+0.27(+1.24%)
Apr 01, 2022	22.63	22.72	21.56	21.73	66,430	-0.84(-3.72%)
Mar 31, 2022	22.30	22.87	22.25	22.57	53,581	+0.23(+1.03%)
Mar 30, 2022	22.57	22.91	22.24	22.34	49,157	-0.27(-1.19%)
Mar 29, 2022	22.36	22.86	22.26	22.61	73,328	+0.40(+1.80%)
Mar 28, 2022	22.26	22.64	22.04	22.21	45,065	-0.09(-0.40%)
Mar 25, 2022	22.77	22.92	22.14	22.30	32,943	-0.40(-1.76%)
Mar 24, 2022	22.99	23.35	22.59	22.70	50,073	-0.30(-1.30%)
Mar 23, 2022	23.00	23.47	22.52	23.00	67,633	-0.12(-0.52%)
Mar 22, 2022	22.86	23.41	22.79	23.12	29,853	+0.34(+1.49%)
Mar 21, 2022	23.89	24.09	22.70	22.78	50,167	-1.17(-4.89%)
Mar 18, 2022	23.29	24.08	23.02	23.95	86,525	+0.69(+2.97%)
Mar 17, 2022	22.49	23.49	22.49	23.26	101,860	+0.71(+3.15%)
Mar 16, 2022	22.65	22.86	22.27	22.55	76,363	+0.05(+0.22%)
Mar 15, 2022	22.48	22.69	22.06	22.50	53,568	-0.06(-0.27%)
Mar 14, 2022	23.52	23.83	22.45	22.56	47,646	-1.05(-4.45%)
Mar 11, 2022	24.22	24.22	23.50	23.61	72,245	-0.58(-2.40%)
Mar 10, 2022	24.16	24.31	23.68	24.19	74,118	-0.05(-0.21%)
Mar 09, 2022	23.64	24.24	23.53	24.24	51,064	+0.67(+2.84%)
Mar 08, 2022	23.72	24.41	23.57	23.57	81,624	-0.26(-1.09%)
Mar 07, 2022	23.00	24.04	22.84	23.83	108,264	+0.91(+3.97%)
Mar 04, 2022	23.61	23.62	22.54	22.92	50,066	-0.61(-2.59%)
Mar 03, 2022	24.16	24.67	23.43	23.53	85,491	-0.65(-2.69%)
Mar 02, 2022	24.10	25.24	23.91	24.18	185,142	+0.07(+0.29%)

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.