Sierra Wireless IN (TSX: SW )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	22.27	22.70	20.90	21.31	389,177	-1.55(-6.78%)
May 30, 2018	23.00	23.09	22.77	22.86	104,361	-0.14(-0.61%)
May 29, 2018	23.12	23.12	22.82	23.00	55,073	-0.13(-0.56%)
May 28, 2018	23.10	23.22	22.99	23.13	8,231	+0.00(+0.00%)
May 25, 2018	22.84	23.30	22.84	23.13	54,915	+0.29(+1.27%)
May 24, 2018	22.59	22.94	22.55	22.84	59,278	+0.25(+1.11%)
May 23, 2018	22.61	22.79	22.35	22.59	64,690	+0.09(+0.40%)
May 22, 2018	22.73	22.73	22.50	22.50	74,992	-0.47(-2.05%)
May 18, 2018		22.97	22.97	22.97	0	+0.06(+0.26%)
May 17, 2018	23.29	23.34	22.87	22.91	99,173	-0.43(-1.84%)
May 16, 2018	23.16	23.47	23.05	23.34	66,120	+0.19(+0.82%)
May 15, 2018	23.40	23.47	22.97	23.15	65,005	-0.28(-1.20%)
May 14, 2018	23.32	23.59	23.14	23.43	52,354	+0.30(+1.30%)
May 11, 2018	23.16	23.42	23.00	23.13	67,637	-0.03(-0.13%)
May 10, 2018	22.76	23.17	22.49	23.16	60,982	+0.45(+1.98%)
May 09, 2018	23.00	23.00	22.48	22.71	108,722	-0.20(-0.87%)
May 08, 2018	22.74	23.17	22.61	22.91	98,658	+0.34(+1.51%)
May 07, 2018	22.26	22.74	22.24	22.57	93,607	+0.46(+2.08%)
May 04, 2018	23.23	23.88	22.07	22.11	267,353	-0.85(-3.70%)
May 03, 2018	22.81	23.00	22.29	22.96	97,982	+0.08(+0.35%)
May 02, 2018	22.86	23.06	22.77	22.88	63,655	+0.09(+0.39%)
May 01, 2018	22.21	22.86	22.08	22.79	96,065	+0.55(+2.47%)
Apr 30, 2018	22.50	22.58	22.09	22.24	86,744	-0.19(-0.85%)
Apr 27, 2018	22.58	22.61	22.35	22.43	29,953	-0.07(-0.31%)
Apr 26, 2018	22.57	22.81	22.37	22.50	96,694	-0.03(-0.13%)
Apr 25, 2018	22.69	22.81	22.31	22.53	111,891	-0.17(-0.75%)
Apr 24, 2018	22.09	22.74	22.09	22.70	166,139	+0.70(+3.18%)
Apr 23, 2018	21.82	22.37	21.80	22.00	99,394	+0.25(+1.15%)
Apr 20, 2018	21.67	21.95	21.63	21.75	56,965	+0.06(+0.28%)
Apr 19, 2018	21.92	22.03	21.47	21.69	118,025	-0.27(-1.23%)
Apr 18, 2018	21.36	22.04	21.36	21.96	100,557	+0.70(+3.29%)
Apr 17, 2018	21.07	21.61	20.96	21.26	75,709	+0.32(+1.53%)
Apr 16, 2018	20.96	21.09	20.75	20.94	84,100	+0.05(+0.24%)
Apr 13, 2018	21.18	21.30	20.68	20.89	73,878	-0.19(-0.90%)
Apr 12, 2018	20.89	21.25	20.80	21.08	96,350	+0.24(+1.15%)
Apr 11, 2018	21.04	21.19	20.77	20.84	81,095	-0.24(-1.14%)
Apr 10, 2018	20.97	21.17	20.79	21.08	106,610	+0.30(+1.44%)
Apr 09, 2018	20.74	20.94	20.65	20.78	113,567	+0.03(+0.14%)
Apr 06, 2018	20.97	21.10	20.63	20.75	131,985	-0.34(-1.61%)
Apr 05, 2018	21.01	21.21	20.87	21.09	76,903	+0.15(+0.72%)
Apr 04, 2018	20.77	21.06	20.67	20.94	99,525	-0.08(-0.38%)
Apr 03, 2018	21.24	21.37	20.77	21.02	87,718	-0.13(-0.61%)
Apr 02, 2018	21.27	21.42	20.88	21.15	149,253	-0.10(-0.47%)
Mar 29, 2018		21.25	21.25	21.25	0	+0.30(+1.43%)
Mar 28, 2018	21.84	21.99	20.55	20.95	202,532	-0.81(-3.72%)
Mar 27, 2018	21.09	22.57	21.09	21.76	499,653	+1.49(+7.35%)
Mar 26, 2018	20.28	20.56	20.07	20.27	133,610	+0.24(+1.20%)
Mar 23, 2018	20.81	21.00	19.97	20.03	220,957	-0.88(-4.21%)
Mar 22, 2018	21.20	21.23	20.77	20.91	146,514	-0.37(-1.74%)
Mar 21, 2018	21.40	21.74	21.15	21.28	98,960	-0.15(-0.70%)
Mar 20, 2018	21.10	21.58	21.10	21.43	121,174	+0.07(+0.33%)
Mar 19, 2018	21.44	21.48	21.12	21.36	123,858	-0.23(-1.07%)
Mar 16, 2018	21.76	21.91	21.54	21.59	126,058	-0.10(-0.46%)
Mar 15, 2018	21.82	22.02	21.59	21.69	90,734	-0.04(-0.18%)
Mar 14, 2018	22.05	22.08	21.60	21.73	115,381	-0.22(-1.00%)
Mar 13, 2018	22.03	22.11	21.75	21.95	95,459	+0.02(+0.09%)
Mar 12, 2018	21.57	22.07	21.37	21.93	122,865	+0.43(+2.00%)
Mar 09, 2018	21.41	21.68	21.26	21.50	98,703	+0.18(+0.84%)
Mar 08, 2018	21.27	21.59	21.10	21.32	94,167	+0.17(+0.80%)
Mar 07, 2018		21.39		21.15	107,419	+0.08(+0.38%)
Mar 06, 2018	21.34	21.40	20.64	21.07	150,106	-0.19(-0.89%)
Mar 05, 2018	20.84	21.47	20.72	21.26	150,485	+0.43(+2.06%)
Mar 02, 2018	20.31	20.99	20.06	20.83	206,669	+0.31(+1.51%)

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.