SIERRA WIRELESS (TSX: SW)
32.18 CAD  -1.15 (-3.45%)
Streaming Delayed Price  /  Updated: 4:41 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 19, 2014 33.50 33.50 31.63 32.18 200,132 -1.15(-3.45%)
Sep 18, 2014 33.20 33.48 32.50 33.33 82,167 +0.66(+2.02%)
Sep 17, 2014 32.01 33.30 32.01 32.67 96,226 +0.55(+1.71%)
Sep 16, 2014 31.67 32.39 31.35 32.12 116,784 +0.40(+1.26%)
Sep 15, 2014 32.82 33.21 31.72 31.72 134,895 -1.19(-3.62%)
Sep 12, 2014 33.00 33.35 32.52 32.91 112,318 +0.07(+0.21%)
Sep 11, 2014 31.32 32.91 31.32 32.84 182,981 +1.52(+4.85%)
Sep 10, 2014 31.63 31.80 30.35 31.32 115,077 -0.18(-0.57%)
Sep 09, 2014 32.44 32.61 31.44 31.50 108,235 -0.74(-2.30%)
Sep 08, 2014 31.97 32.56 31.76 32.24 141,907 +0.35(+1.10%)
Sep 05, 2014 30.83 31.96 30.83 31.89 55,192 +0.93(+3.00%)
Sep 04, 2014 30.61 31.80 30.61 30.96 99,165 +0.04(+0.13%)
Sep 03, 2014 31.90 32.73 30.77 30.92 184,924 -0.93(-2.92%)
Sep 02, 2014 31.50 31.85 30.97 31.85 166,980 +1.41(+4.63%)
Aug 29, 2014 30.44 30.44 30.44 0 +0.89(+3.01%)
Aug 28, 2014 30.20 30.39 28.14 29.55 257,126 -1.02(-3.34%)
Aug 27, 2014 30.95 31.06 30.42 30.57 100,342 -0.17(-0.55%)
Aug 26, 2014 29.78 31.00 29.69 30.74 145,350 +0.93(+3.12%)
Aug 25, 2014 30.50 31.12 29.80 29.81 146,859 -0.32(-1.06%)
Aug 22, 2014 28.90 30.15 28.75 30.13 156,509 +1.31(+4.55%)
Aug 21, 2014 28.88 29.14 28.37 28.82 80,347 -0.03(-0.10%)
Aug 20, 2014 27.97 29.64 27.76 28.85 257,276 +1.00(+3.59%)
Aug 19, 2014 26.87 28.20 26.87 27.85 281,022 +1.24(+4.66%)
Aug 18, 2014 25.96 26.93 25.55 26.61 119,115 +1.00(+3.90%)
Aug 15, 2014 24.95 25.98 24.20 25.61 139,602 +0.67(+2.69%)
Aug 14, 2014 25.41 25.41 24.97 24.94 46,725 -0.18(-0.72%)
Aug 13, 2014 24.76 25.26 24.76 25.12 48,491 +0.48(+1.95%)
Aug 12, 2014 24.59 24.76 24.38 24.64 64,351 +0.11(+0.45%)
Aug 11, 2014 24.05 24.73 24.05 24.53 81,865 +0.44(+1.83%)
Aug 08, 2014 23.81 24.43 23.81 24.09 52,720 +0.28(+1.18%)
Aug 07, 2014 23.85 24.54 23.54 23.81 182,914 +0.03(+0.13%)
Aug 06, 2014 21.65 23.81 21.65 23.78 168,384 +1.63(+7.36%)
Aug 05, 2014 22.30 22.38 21.90 22.15 67,109 +0.20(+0.91%)
Aug 01, 2014 21.95 21.95 21.95 0 +1.23(+5.94%)
Jul 31, 2014 20.81 20.89 20.43 20.72 83,973 -0.30(-1.43%)
Jul 30, 2014 20.92 21.25 20.68 21.02 152,970 +0.33(+1.59%)
Jul 29, 2014 20.49 20.81 20.38 20.69 38,098 +0.03(+0.15%)
Jul 28, 2014 20.81 20.88 20.50 20.66 53,547 -0.23(-1.10%)
Jul 25, 2014 20.79 20.93 20.49 20.89 41,321 +0.12(+0.58%)
Jul 24, 2014 21.19 21.19 20.77 20.77 53,768 -0.12(-0.57%)
Jul 23, 2014 21.47 21.47 20.83 20.89 39,451 -0.22(-1.04%)
Jul 22, 2014 20.62 21.30 20.62 21.11 59,564 +0.42(+2.03%)
Jul 21, 2014 20.99 21.04 20.61 20.69 22,734 -0.07(-0.34%)
Jul 18, 2014 20.51 20.83 20.36 20.76 39,781 +0.37(+1.81%)
Jul 17, 2014 20.48 20.82 20.27 20.39 42,099 -0.22(-1.07%)
Jul 16, 2014 20.93 20.93 20.45 20.61 28,840 +0.15(+0.73%)
Jul 15, 2014 20.92 21.00 20.42 20.46 49,876 -0.37(-1.78%)
Jul 14, 2014 20.59 21.55 20.59 20.83 116,527 +0.42(+2.06%)
Jul 11, 2014 20.04 20.44 20.04 20.41 37,744 +0.40(+2.00%)
Jul 10, 2014 20.25 20.32 19.75 20.01 85,230 -0.37(-1.82%)
Jul 09, 2014 20.53 20.71 20.27 20.38 57,893 -0.32(-1.55%)
Jul 08, 2014 21.45 21.45 20.37 20.70 110,811 -0.85(-3.94%)
Jul 07, 2014 21.84 22.08 21.48 21.55 60,662 -0.28(-1.28%)
Jul 04, 2014 22.25 22.25 21.83 21.83 12,861 -0.23(-1.04%)
Jul 03, 2014 22.65 22.76 21.88 22.06 60,376 -0.39(-1.74%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here