U.S. Markets closed

Sierra Wireless, Inc. (SW.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
37.27-0.85 (-2.23%)
At close: 3:59PM EDT
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 201737.9837.9836.8637.2737.2759,900
Jul 20, 201739.0839.1337.7038.1238.1283,700
Jul 19, 201736.6839.5036.6838.7938.79175,000
Jul 18, 201736.7837.3636.0436.6736.6744,000
Jul 17, 201737.1837.2936.4537.0537.0541,000
Jul 14, 201737.0037.6036.8237.2037.2044,300
Jul 13, 201737.4737.6036.7336.9236.9242,600
Jul 12, 201737.5037.9737.2137.3737.3750,600
Jul 11, 201736.8137.3536.5937.1537.1536,500
Jul 10, 201736.5336.9036.3036.8036.8027,300
Jul 07, 201735.6936.8935.6736.5236.5268,200
Jul 06, 201736.0836.1035.6235.8035.8056,900
Jul 05, 201735.9236.8335.7036.5036.5074,100
Jul 04, 201736.2736.2735.6635.7835.7815,500
Jun 30, 201736.9236.9236.0036.4236.4261,200
Jun 29, 201737.5237.5936.0036.7936.7997,400
Jun 28, 201737.1037.7836.6637.6637.6658,300
Jun 27, 201738.4438.6636.7236.9036.90115,600
Jun 26, 201738.6840.3138.3338.7538.7582,800
Jun 23, 201738.2038.9238.1138.6038.6047,700
Jun 22, 201738.4638.9437.8038.2038.2051,300
Jun 21, 201738.8139.4038.0938.4238.4271,000
Jun 20, 201740.2840.2838.4238.5138.51101,800
Jun 19, 201739.0840.1039.0839.7239.7277,200
Jun 16, 201738.9738.9738.2438.6138.6185,800
Jun 15, 201738.5139.0337.8838.7238.72101,100
Jun 14, 201740.6840.6838.8238.9038.90124,300
Jun 13, 201738.4241.4338.3240.4640.46298,600
Jun 12, 201739.4239.7937.0038.1138.11152,900
Jun 09, 201742.8542.8538.5339.7939.79344,900
Jun 08, 201738.7843.1638.6542.9842.98267,400
Jun 07, 201738.2838.7738.1838.5738.57184,700
Jun 06, 201738.1538.5738.0138.2438.2471,700
Jun 05, 201738.7438.9038.0638.4038.4089,000
Jun 02, 201739.3239.3237.8838.6638.66278,000
Jun 01, 201736.6639.1936.6639.0139.01328,800
May 31, 201736.9937.3736.4836.6136.6172,800
May 30, 201736.0136.9435.7436.8736.87373,700
May 29, 201735.7036.2435.6436.1036.1012,000
May 26, 201736.5936.5935.6636.0036.0077,200
May 25, 201736.5036.6536.1336.5036.5048,300
May 24, 201736.2336.4935.9936.2936.2945,700
May 23, 201736.2536.4535.5736.2436.2459,400
May 19, 201735.8136.5935.8136.2236.22105,400
May 18, 201735.2435.9934.8135.7935.79111,900
May 17, 201738.1938.1935.6435.7735.77178,900
May 16, 201739.3939.6238.2338.4638.4696,700
May 15, 201738.6240.1038.2439.3539.35131,200
May 12, 201738.0038.6137.8838.4538.4599,600
May 11, 201738.6038.6838.0638.1338.1379,200
May 10, 201738.8138.9238.3038.6238.6276,600
May 09, 201739.1839.3738.2938.6438.64130,100
May 08, 201738.8039.6038.7638.9438.94153,600
May 05, 201738.5940.3737.0038.9738.97446,200
May 04, 201733.9534.1333.4534.0334.03107,800
May 03, 201734.3434.4233.5933.9033.9051,800
May 02, 201734.7134.8934.3034.3634.3635,400
May 01, 201734.6134.9134.2534.7034.7046,100
Apr 28, 201734.5034.8334.2034.5434.5454,700
Apr 27, 201734.3834.6633.9034.4734.4749,700
Apr 26, 201734.8534.8534.2734.3034.3038,800
Apr 25, 201734.4235.1034.4034.7734.7763,900
Apr 24, 201734.1134.4233.6434.2534.2544,400
Apr 21, 201734.0634.5733.7733.8433.8469,200
Apr 20, 201734.2134.4433.7834.0334.0356,500
Apr 19, 201733.7834.5033.7134.0934.0966,100
Apr 18, 201733.6133.8733.3733.4633.4633,100
Apr 17, 201733.4033.7433.2733.6233.6258,400
Apr 13, 201733.6333.7632.9233.3133.3179,800
Apr 12, 201734.7534.8833.8533.9133.9172,900
Apr 11, 201734.6234.8833.9534.6634.6665,400
Apr 10, 201734.9935.3934.6534.7534.7558,500
Apr 07, 201735.4935.4934.9335.0135.0164,600
Apr 06, 201735.5236.0735.0635.6335.6380,500
Apr 05, 201735.9036.5035.3635.5135.5198,500
Apr 04, 201734.8635.9734.8635.5935.5966,900
Apr 03, 201735.5536.0134.6935.2835.2883,300
Mar 31, 201734.9635.4834.6235.3035.30121,600
Mar 30, 201736.1236.2434.7835.0935.09168,000
Mar 29, 201736.8637.1936.3136.4136.4185,000
Mar 28, 201737.1437.6436.3936.8836.88120,800
Mar 27, 201738.2238.2235.1037.0637.06227,600
Mar 24, 201740.3940.7239.1539.6939.6975,100
Mar 23, 201738.0040.7537.8040.1940.19169,700
Mar 22, 201737.6038.3037.3837.9137.9168,000
Mar 21, 201737.3538.6137.3537.6137.61245,800
Mar 20, 201737.1937.6837.0137.3937.3974,600
Mar 17, 201737.8037.8036.9537.1437.1468,000
Mar 16, 201737.5137.8637.3037.6637.6647,500
Mar 15, 201737.2937.6736.9337.3337.3376,900
Mar 14, 201736.5737.5536.5737.2237.2291,600
Mar 13, 201736.8737.0036.0936.6436.64127,700
Mar 10, 201738.5538.5536.2437.0237.02231,600
Mar 09, 201738.4538.9938.1338.7538.7565,800
Mar 08, 201738.4839.1538.3438.5238.5273,800
Mar 07, 201737.8539.0537.6338.5138.5174,500
Mar 06, 201738.5438.5437.3738.2438.2472,800
Mar 03, 201739.0439.5038.1138.6038.60146,600
Mar 02, 201738.8639.2838.5039.0739.07149,300
Mar 01, 201738.2139.8038.2138.7538.75202,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...