SIERRA WIRELESS (TSX: SW)
45.41 CAD  -0.52 (-1.13%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2015 45.95 46.28 45.09 45.41 48,295 -0.52(-1.13%)
Apr 23, 2015 45.32 46.43 44.64 45.93 74,851 +0.55(+1.21%)
Apr 22, 2015 44.91 45.45 44.30 45.38 74,471 +0.78(+1.75%)
Apr 21, 2015 45.45 46.20 44.55 44.60 53,647 -0.40(-0.89%)
Apr 20, 2015 45.94 46.00 44.85 45.00 46,793 -0.69(-1.51%)
Apr 17, 2015 47.15 47.15 45.54 45.69 79,755 -1.86(-3.91%)
Apr 16, 2015 46.20 47.58 46.20 47.55 79,167 +0.89(+1.91%)
Apr 15, 2015 45.71 46.82 44.53 46.66 86,733 +1.06(+2.32%)
Apr 14, 2015 47.50 47.50 45.45 45.60 92,881 -1.91(-4.02%)
Apr 13, 2015 47.49 48.34 46.59 47.51 87,834 +0.22(+0.47%)
Apr 10, 2015 46.62 47.77 45.85 47.29 141,515 +0.95(+2.05%)
Apr 09, 2015 44.50 46.60 43.36 46.34 119,543 +2.31(+5.25%)
Apr 08, 2015 43.38 44.66 42.99 44.03 112,325 +0.65(+1.50%)
Apr 07, 2015 43.08 44.18 42.68 43.38 75,692 +1.00(+2.36%)
Apr 06, 2015 41.33 43.10 41.28 42.38 56,512 +0.61(+1.46%)
Apr 02, 2015 41.77 41.77 41.77 0 +0.08(+0.19%)
Apr 01, 2015 41.79 41.79 40.74 41.69 85,080 -0.28(-0.67%)
Mar 31, 2015 41.50 42.14 40.80 41.97 89,637 +0.13(+0.31%)
Mar 30, 2015 42.57 42.93 41.08 41.84 81,329 -0.31(-0.74%)
Mar 27, 2015 41.14 42.56 40.79 42.15 84,519 +0.88(+2.13%)
Mar 26, 2015 40.70 41.38 39.03 41.27 99,572 +0.10(+0.24%)
Mar 25, 2015 43.18 43.20 40.94 41.17 118,711 -2.32(-5.33%)
Mar 24, 2015 42.69 43.75 42.69 43.49 81,231 +0.63(+1.47%)
Mar 23, 2015 43.80 43.80 42.45 42.86 48,464 -1.09(-2.48%)
Mar 20, 2015 44.49 44.49 42.88 43.95 494,745 +0.10(+0.23%)
Mar 19, 2015 43.51 44.80 43.51 43.85 50,457 +0.39(+0.90%)
Mar 18, 2015 43.63 44.29 43.10 43.46 72,817 -0.07(-0.16%)
Mar 17, 2015 41.53 43.73 41.35 43.53 111,899 +1.61(+3.84%)
Mar 16, 2015 42.15 42.65 41.44 41.92 113,566 -0.18(-0.43%)
Mar 13, 2015 42.95 43.54 41.40 42.10 93,063 -0.91(-2.12%)
Mar 12, 2015 44.21 44.21 42.61 43.01 72,591 -1.06(-2.41%)
Mar 11, 2015 43.11 44.07 42.70 44.07 73,111 +0.95(+2.20%)
Mar 10, 2015 43.67 43.77 42.69 43.12 111,960 -0.65(-1.49%)
Mar 09, 2015 44.49 44.65 43.29 43.77 87,122 -0.76(-1.71%)
Mar 06, 2015 45.60 45.81 44.00 44.53 114,707 -0.97(-2.13%)
Mar 05, 2015 45.97 46.45 44.96 45.50 78,255 -0.24(-0.52%)
Mar 04, 2015 45.94 44.13 45.74 61,816 +0.40(+0.88%)
Mar 03, 2015 47.34 47.34 44.75 45.34 113,558 -2.10(-4.43%)
Mar 02, 2015 47.47 47.61 46.11 47.44 93,492 +0.42(+0.89%)
Feb 27, 2015 48.87 49.16 46.94 47.02 100,850 -1.83(-3.75%)
Feb 26, 2015 48.85 103,032 +1.10(+2.30%)
Feb 25, 2015 47.59 47.79 46.93 47.75 79,808 +0.16(+0.34%)
Feb 24, 2015 47.90 48.10 46.92 47.59 88,897 +0.04(+0.08%)
Feb 23, 2015 47.35 47.78 46.39 47.55 90,568 +0.20(+0.42%)
Feb 20, 2015 46.50 47.63 45.88 47.35 116,636 +0.50(+1.07%)
Feb 19, 2015 46.64 47.27 45.23 46.85 91,706 +0.19(+0.41%)
Feb 18, 2015 47.35 47.50 46.50 46.66 95,646 -0.71(-1.50%)
Feb 17, 2015 46.55 47.41 46.05 47.37 100,340 +0.74(+1.59%)
Feb 13, 2015 46.63 46.63 46.63 0 +0.05(+0.11%)
Feb 12, 2015 44.48 46.77 43.44 46.58 347,276 +2.52(+5.72%)
Feb 11, 2015 43.55 44.95 43.19 44.06 149,664 +1.22(+2.85%)
Feb 10, 2015 39.93 43.41 39.93 42.84 260,414 +2.56(+6.36%)
Feb 09, 2015 42.54 42.55 39.82 40.28 165,418 -0.70(-1.71%)
Feb 06, 2015 47.00 47.49 39.69 40.98 379,994 -5.56(-11.95%)
Feb 05, 2015 49.68 49.68 46.19 46.54 203,721 -3.01(-6.07%)
Feb 04, 2015 47.75 50.00 47.63 49.55 144,509 +1.87(+3.92%)
Feb 03, 2015 47.00 47.71 46.18 47.68 105,721 +1.29(+2.78%)
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