Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Sierra Wireless IN (TSX: SW )

40.99 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 16, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 18.70 19.07 18.42 18.58 217,125 -0.03(-0.16%)
May 30, 2006 20.30 20.30 18.60 18.61 263,954 -1.53(-7.60%)
May 26, 2006 20.17 20.20 19.50 20.14 147,125 +0.03(+0.15%)
May 25, 2006 19.35 20.27 18.96 20.11 170,985 +0.77(+3.98%)
May 24, 2006 19.60 20.29 18.93 19.34 285,258 -0.53(-2.67%)
May 23, 2006 20.25 20.63 19.74 19.87 180,760 +0.23(+1.17%)
May 22, 2006 19.64 19.64 19.64 19.64 0 +0.00(+0.00%)
May 19, 2006 19.66 19.98 19.10 19.64 286,333 +0.09(+0.46%)
May 18, 2006 20.90 21.24 19.49 19.55 309,637 -1.17(-5.65%)
May 17, 2006 20.94 21.18 20.30 20.72 185,790 -0.40(-1.89%)
May 16, 2006 20.41 21.40 20.41 21.12 334,546 +0.65(+3.18%)
May 15, 2006 21.07 21.15 20.18 20.47 292,915 -0.73(-3.44%)
May 12, 2006 21.39 21.65 19.73 21.20 584,090 -0.14(-0.66%)
May 11, 2006 23.10 23.14 20.82 21.34 421,349 -1.44(-6.32%)
May 10, 2006 23.00 23.39 22.48 22.78 262,778 +0.06(+0.26%)
May 09, 2006 23.00 23.00 22.22 22.72 298,268 -0.52(-2.24%)
May 08, 2006 21.20 23.71 21.20 23.24 741,911 +2.24(+10.67%)
May 05, 2006 20.97 21.05 20.65 21.00 210,830 +0.17(+0.82%)
May 04, 2006 20.54 20.95 20.54 20.83 198,139 +0.18(+0.87%)
May 03, 2006 20.73 21.19 20.60 20.65 235,138 -0.08(-0.39%)
May 02, 2006 20.45 20.79 20.28 20.73 183,937 +0.30(+1.47%)
May 01, 2006 20.26 20.75 20.10 20.43 181,675 +0.26(+1.29%)
Apr 28, 2006 20.17 20.17 20.17 20.17 0 -0.73(-3.49%)
Apr 27, 2006 20.91 20.98 20.75 20.90 204,952 -0.28(-1.32%)
Apr 26, 2006 21.00 21.70 20.75 21.18 381,476 +0.05(+0.24%)
Apr 25, 2006 20.31 21.47 20.10 21.13 556,623 +0.78(+3.83%)
Apr 24, 2006 20.30 21.05 19.56 20.35 510,851 -0.05(-0.25%)
Apr 21, 2006 19.00 20.68 18.54 20.40 2,674,674 +4.52(+28.46%)
Apr 20, 2006 15.35 16.30 15.34 15.88 374,535 +0.46(+2.98%)
Apr 19, 2006 15.50 15.75 15.20 15.42 175,955 -0.25(-1.60%)
Apr 18, 2006 15.49 15.75 15.22 15.67 139,758 +0.45(+2.96%)
Apr 17, 2006 15.85 15.85 15.00 15.22 234,275 -0.57(-3.61%)
Apr 13, 2006 15.39 16.00 15.36 15.79 544,006 +0.45(+2.93%)
Apr 12, 2006 14.84 15.39 14.75 15.34 348,466 +0.72(+4.92%)
Apr 11, 2006 14.25 14.94 14.11 14.62 447,460 +0.27(+1.88%)
Apr 10, 2006 14.12 14.47 13.85 14.35 137,567 +0.08(+0.56%)
Apr 07, 2006 14.57 14.61 14.07 14.27 121,681 -0.29(-1.99%)
Apr 06, 2006 13.83 14.77 13.79 14.56 297,914 +0.71(+5.13%)
Apr 05, 2006 13.75 13.85 13.53 13.85 74,219 +0.25(+1.84%)
Apr 04, 2006 13.84 13.84 13.60 13.60 47,438 -0.13(-0.95%)
Apr 03, 2006 13.86 13.86 13.62 13.73 160,700 +0.11(+0.81%)
Mar 31, 2006 13.65 13.88 13.56 13.62 282,445 +0.02(+0.15%)
Mar 30, 2006 12.82 13.60 12.82 13.60 414,389 +0.81(+6.33%)
Mar 29, 2006 12.76 12.80 12.70 12.79 160,739 +0.10(+0.79%)
Mar 28, 2006 12.66 12.95 12.60 12.69 148,518 -0.02(-0.16%)
Mar 27, 2006 13.05 13.05 12.69 12.71 114,889 -0.20(-1.55%)
Mar 24, 2006 13.09 13.09 12.84 12.91 263,760 -0.15(-1.15%)
Mar 21, 2006 13.30 13.43 12.91 13.06 109,629 -0.23(-1.73%)
Mar 20, 2006 13.24 13.47 13.20 13.29 33,551 +0.01(+0.08%)
Mar 17, 2006 13.15 13.37 13.10 13.28 68,085 +0.13(+0.99%)
Mar 16, 2006 13.50 13.64 13.11 13.15 136,668 -0.33(-2.45%)
Mar 15, 2006 13.77 13.85 13.45 13.48 275,595 -0.22(-1.61%)
Mar 14, 2006 13.47 13.99 13.26 13.70 190,370 +0.80(+6.20%)
Mar 13, 2006 13.04 13.18 12.89 12.90 64,069 -0.23(-1.75%)
Mar 10, 2006 13.15 13.47 13.00 13.13 68,653 -0.07(-0.53%)
Mar 09, 2006 12.95 13.35 12.84 13.20 156,714 +0.55(+4.35%)
Mar 08, 2006 13.12 13.41 12.62 12.65 242,527 -0.59(-4.46%)
Mar 07, 2006 13.62 13.72 13.12 13.24 156,906 -0.43(-3.15%)
Mar 06, 2006 13.95 14.15 13.67 13.67 132,200 -0.30(-2.15%)
Mar 03, 2006 14.19 14.33 13.97 13.97 125,772 -0.33(-2.31%)
Mar 02, 2006 13.94 14.43 13.91 14.30 145,891 +0.40(+2.88%)
Mar 01, 2006 13.52 13.91 13.46 13.90 89,804 +0.40(+2.96%)
Feb 28, 2006 13.63 13.74 13.50 13.50 119,534 -0.14(-1.03%)
Feb 27, 2006 13.63 13.78 13.63 13.64 65,846 -0.11(-0.80%)
Feb 24, 2006 13.74 13.97 13.66 13.75 77,539 -0.04(-0.29%)
Feb 23, 2006 13.89 14.58 13.73 13.79 125,459 -0.18(-1.29%)
Feb 22, 2006 13.83 14.29 13.83 13.97 103,576 +0.09(+0.65%)
Feb 21, 2006 14.65 14.65 13.85 13.88 212,700 -0.77(-5.26%)
Feb 17, 2006 14.75 14.77 14.55 14.65 135,860 -0.16(-1.08%)
Feb 15, 2006 14.70 14.92 14.64 14.81 102,270 +0.14(+0.95%)
Feb 14, 2006 14.86 14.96 14.56 14.67 126,234 -0.07(-0.47%)
Feb 13, 2006 15.00 15.04 14.61 14.74 158,041 -0.07(-0.47%)
Feb 10, 2006 14.82 15.03 14.62 14.81 142,920 -0.05(-0.34%)
Feb 09, 2006 15.17 15.47 14.82 14.86 269,400 -0.30(-1.98%)
Feb 08, 2006 14.94 15.24 14.87 15.16 369,310 +1.83(+13.73%)
Feb 07, 2006 13.33 13.33 13.33 13.33 0 +0.00(+0.00%)
Feb 06, 2006 13.33 13.33 13.33 13.33 0 +0.00(+0.00%)
Feb 03, 2006 13.33 13.33 13.33 13.33 0 +0.00(+0.00%)
Feb 02, 2006 13.33 13.33 13.33 13.33 0 +0.00(+0.00%)
Feb 01, 2006 13.33 13.33 13.33 13.33 0 +0.00(+0.00%)
Jan 31, 2006 13.33 13.33 13.33 13.33 0 +0.00(+0.00%)
Jan 30, 2006 13.33 13.33 13.33 13.33 0 +0.00(+0.00%)
Jan 27, 2006 13.33 13.33 13.33 13.33 0 +0.00(+0.00%)
Jan 26, 2006 13.33 13.33 13.33 13.33 0 +0.00(+0.00%)
Jan 25, 2006 13.33 13.33 13.33 13.33 0 +0.00(+0.00%)
Jan 24, 2006 13.33 13.33 13.33 13.33 0 +0.00(+0.00%)
Jan 23, 2006 13.33 13.33 13.33 13.33 0 +0.00(+0.00%)
Jan 20, 2006 13.33 13.33 13.33 13.33 0 +0.00(+0.00%)
Jan 19, 2006 13.33 13.33 13.33 13.33 0 +0.00(+0.00%)
Jan 18, 2006 13.33 13.33 13.33 13.33 0 +0.00(+0.00%)
Jan 17, 2006 13.33 13.33 13.33 13.33 0 +0.00(+0.00%)
Jan 13, 2006 13.33 13.33 13.33 13.33 0 +0.00(+0.00%)
Jan 12, 2006 13.33 13.33 13.33 13.33 0 +0.00(+0.00%)
Jan 11, 2006 13.33 13.33 13.33 13.33 0 +0.00(+0.00%)
Jan 10, 2006 13.33 13.33 13.33 13.33 0 +0.00(+0.00%)
Jan 09, 2006 13.33 13.33 13.33 13.33 0 +0.00(+0.00%)
Jan 06, 2006 13.33 13.33 13.33 13.33 0 +0.00(+0.00%)
Jan 05, 2006 13.33 13.33 13.33 13.33 0 +0.00(+0.00%)
Jan 04, 2006 13.33 13.33 13.33 13.33 0 +0.00(+0.00%)
Jan 03, 2006 13.33 13.33 13.33 13.33 0 +0.00(+0.00%)
Dec 30, 2005 13.33 13.33 13.33 13.33 0 +0.00(+0.00%)
Dec 29, 2005 13.33 13.33 13.33 13.33 0 +0.00(+0.00%)
Dec 28, 2005 13.33 13.33 13.33 13.33 0 +0.00(+0.00%)
Dec 23, 2005 13.33 13.33 13.33 13.33 0 +0.00(+0.00%)
Dec 22, 2005 13.33 13.33 13.33 13.33 0 +0.00(+0.00%)
Dec 21, 2005 13.35 13.48 12.81 13.33 361,595 +0.00(+0.00%)
Dec 20, 2005 13.35 13.48 12.81 13.33 361,595 -0.20(-1.48%)
Dec 19, 2005 13.95 14.20 13.41 13.53 157,578 -0.42(-3.01%)
Dec 16, 2005 14.31 14.34 13.88 13.95 186,905 -0.36(-2.52%)
Dec 15, 2005 14.10 14.44 14.06 14.31 330,217 +0.15(+1.06%)
Dec 14, 2005 14.55 14.79 13.97 14.16 220,744 -0.54(-3.67%)
Dec 13, 2005 14.85 15.00 14.55 14.70 131,291 -0.30(-2.00%)
Dec 12, 2005 15.16 15.29 14.90 15.00 132,658 -0.13(-0.86%)
Dec 09, 2005 14.65 15.20 14.65 15.13 160,462 +0.49(+3.35%)
Dec 08, 2005 15.13 15.15 14.50 14.64 296,608 -0.49(-3.24%)
Dec 07, 2005 15.45 15.55 15.13 15.13 232,264 -0.35(-2.26%)
Dec 06, 2005 15.61 15.82 15.31 15.48 271,140 -0.16(-1.02%)
Dec 05, 2005 16.00 16.00 15.53 15.64 142,335 -0.31(-1.94%)
Dec 02, 2005 15.80 16.05 15.70 15.95 187,229 +0.29(+1.85%)
Dec 01, 2005 15.45 15.75 15.38 15.66 152,484 +0.41(+2.69%)
Nov 30, 2005 14.90 15.41 14.90 15.25 191,430 +0.35(+2.35%)
Nov 29, 2005 15.10 15.25 14.86 14.90 145,400 -0.20(-1.32%)
Nov 28, 2005 15.45 15.55 15.00 15.10 258,506 -0.35(-2.27%)
Nov 25, 2005 15.30 15.59 15.24 15.45 69,611 +0.11(+0.72%)
Nov 23, 2005 14.90 15.80 14.90 15.34 337,440 +0.31(+2.06%)
Nov 22, 2005 15.35 15.35 14.88 15.03 178,199 -0.20(-1.31%)
Nov 21, 2005 15.41 15.50 14.96 15.23 161,903 -0.12(-0.78%)
Nov 18, 2005 15.17 15.65 15.15 15.35 307,096 +0.25(+1.66%)
Nov 17, 2005 14.76 15.35 14.75 15.10 136,180 +0.37(+2.51%)
Nov 16, 2005 14.89 15.00 14.44 14.73 174,624 -0.16(-1.07%)
Nov 15, 2005 15.35 15.50 14.88 14.89 221,079 -0.32(-2.10%)
Nov 14, 2005 15.20 15.63 14.80 15.21 523,608 +0.21(+1.40%)
Nov 11, 2005 13.79 15.10 13.75 15.00 648,828 +1.20(+8.70%)
Nov 10, 2005 13.50 13.80 13.47 13.80 205,457 +0.36(+2.68%)
Nov 09, 2005 13.77 13.96 13.36 13.44 224,580 -0.33(-2.40%)
Nov 08, 2005 13.64 13.98 13.40 13.77 242,206 +0.22(+1.62%)
Nov 07, 2005 13.50 13.99 13.50 13.55 207,534 +0.06(+0.44%)
Nov 04, 2005 13.62 13.75 13.40 13.49 303,127 +0.12(+0.90%)
Nov 03, 2005 13.30 13.65 13.15 13.37 196,204 -0.02(-0.15%)
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.