Sierra Wireless IN (TSX: SW )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	36.99	37.37	36.48	36.61	72,782	-0.26(-0.71%)
May 30, 2017	36.01	36.94	35.74	36.87	373,650	+0.77(+2.13%)
May 29, 2017	35.70	36.24	35.64	36.10	11,965	+0.10(+0.28%)
May 26, 2017	36.59	36.59	35.66	36.00	77,206	-0.50(-1.37%)
May 25, 2017	36.50	36.65	36.13	36.50	48,436	+0.21(+0.58%)
May 24, 2017	36.23	36.49	35.99	36.29	45,724	+0.05(+0.14%)
May 23, 2017	36.25	36.45	35.57	36.24	59,466	+0.02(+0.06%)
May 19, 2017	35.81	36.59	35.81	36.22	105,404	+0.43(+1.20%)
May 18, 2017	35.24	35.99	34.81	35.79	112,301	+0.02(+0.06%)
May 17, 2017	38.19	38.19	35.64	35.77	178,854	-2.69(-6.99%)
May 16, 2017	39.39	39.62	38.23	38.46	96,728	-0.89(-2.26%)
May 15, 2017	38.62	40.10	38.31	39.35	131,199	+0.90(+2.34%)
May 12, 2017	38.00	38.61	37.88	38.45	99,614	+0.32(+0.84%)
May 11, 2017	38.60	38.68	38.06	38.13	79,229	-0.49(-1.27%)
May 10, 2017	38.81	38.92	38.30	38.62	76,586	-0.02(-0.05%)
May 09, 2017	39.18	39.37	38.29	38.64	130,116	-0.30(-0.77%)
May 08, 2017	38.80	39.60	38.76	38.94	153,643	-0.03(-0.08%)
May 05, 2017	38.59	40.37	37.00	38.97	446,155	+4.94(+14.52%)
May 04, 2017	33.95	34.13	33.45	34.03	107,798	+0.13(+0.38%)
May 03, 2017	34.34	34.42	33.59	33.90	51,802	-0.46(-1.34%)
May 02, 2017	34.71	34.89	34.30	34.36	35,418	-0.34(-0.98%)
May 01, 2017	34.61	34.91	34.25	34.70	46,050	+0.16(+0.46%)
Apr 28, 2017	34.50	34.83	34.20	34.54	54,670	+0.07(+0.20%)
Apr 27, 2017	34.38	34.66	33.90	34.47	49,652	+0.17(+0.50%)
Apr 26, 2017	34.85	34.85	34.27	34.30	38,808	-0.47(-1.35%)
Apr 25, 2017	34.42	35.10	34.40	34.77	63,932	+0.52(+1.52%)
Apr 24, 2017	34.11	34.42	33.65	34.25	44,365	+0.41(+1.21%)
Apr 21, 2017	34.06	34.57	33.77	33.84	69,179	-0.19(-0.56%)
Apr 20, 2017	34.21	34.44	33.78	34.03	56,483	-0.06(-0.18%)
Apr 19, 2017	33.78	34.50	33.71	34.09	66,068	+0.63(+1.88%)
Apr 18, 2017	33.61	33.87	33.37	33.46	33,054	-0.16(-0.48%)
Apr 17, 2017	33.40	33.74	33.27	33.62	58,420	+0.31(+0.93%)
Apr 13, 2017	33.63	33.76	33.01	33.31	79,781	-0.60(-1.77%)
Apr 12, 2017	34.75	34.88	33.85	33.91	72,868	-0.75(-2.16%)
Apr 11, 2017	34.62	34.88	33.95	34.66	65,447	-0.09(-0.26%)
Apr 10, 2017	34.99	35.39	34.65	34.75	58,382	-0.26(-0.74%)
Apr 07, 2017	35.49	35.49	34.93	35.01	64,639	-0.62(-1.74%)
Apr 06, 2017	35.52	36.07	35.06	35.63	80,490	+0.12(+0.34%)
Apr 05, 2017	35.90	36.50	35.36	35.51	98,484	-0.08(-0.22%)
Apr 04, 2017	34.86	35.97	34.86	35.59	66,928	+0.31(+0.88%)
Apr 03, 2017	35.55	36.01	34.69	35.28	83,328	-0.02(-0.06%)
Mar 31, 2017	34.96	35.48	34.62	35.30	121,556	+0.21(+0.60%)
Mar 30, 2017	36.12	36.24	34.78	35.09	167,958	-1.32(-3.63%)
Mar 29, 2017	36.86	37.19	36.31	36.41	85,010	-0.47(-1.27%)
Mar 28, 2017	37.14	37.64	36.40	36.88	120,767	-0.18(-0.49%)
Mar 27, 2017	38.22	38.22	35.10	37.06	227,647	-2.63(-6.63%)
Mar 24, 2017	40.39	40.72	39.15	39.69	75,147	-0.50(-1.24%)
Mar 23, 2017	38.00	40.75	37.80	40.19	169,696	+2.28(+6.01%)
Mar 22, 2017	37.60	38.30	37.38	37.91	67,993	+0.30(+0.80%)
Mar 21, 2017	37.35	38.61	37.35	37.61	245,789	+0.22(+0.59%)
Mar 20, 2017	37.19	37.68	37.01	37.39	74,604	+0.25(+0.67%)
Mar 17, 2017	37.80	37.80	36.95	37.14	68,030	-0.52(-1.38%)
Mar 16, 2017	37.51	37.86	37.30	37.66	46,430	+0.33(+0.88%)
Mar 15, 2017	37.29	37.67	36.93	37.33	76,906	+0.11(+0.30%)
Mar 14, 2017	36.57	37.55	36.57	37.22	91,597	+0.58(+1.58%)
Mar 13, 2017	36.87	37.00	36.09	36.64	127,715	-0.38(-1.03%)
Mar 10, 2017	38.55	38.55	36.24	37.02	231,647	-1.73(-4.46%)
Mar 09, 2017	38.45	38.99	38.14	38.75	65,840	+0.23(+0.60%)
Mar 08, 2017	38.48	39.15	38.34	38.52	73,769	+0.01(+0.03%)
Mar 07, 2017	37.85	39.05	37.63	38.51	74,495	+0.27(+0.71%)
Mar 06, 2017	38.54	38.54	37.37	38.24	72,766	-0.36(-0.93%)
Mar 03, 2017	39.04	39.50	38.11	38.60	146,563	-0.47(-1.20%)
Mar 02, 2017	38.86	39.28	38.50	39.07	149,252	+0.32(+0.83%)

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.