U.S. Markets closed

Sierra Wireless, Inc. (SW.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
13.95+0.60 (+4.49%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 202013.5014.0013.5013.9513.95104,000
Sep 17, 202013.3113.5613.0713.3513.3566,000
Sep 16, 202013.9113.9113.3913.4913.4941,200
Sep 15, 202014.0514.1613.7513.8513.8560,500
Sep 14, 202013.9814.1913.8813.9413.9445,100
Sep 11, 202013.8914.0313.5813.8813.8856,600
Sep 10, 202014.6414.6513.7213.8813.8889,000
Sep 09, 202014.5314.6214.2314.4914.49107,000
Sep 08, 202015.3615.3614.3314.4514.45103,200
Sep 04, 202015.1815.4414.7515.3515.35107,800
Sep 03, 202016.1116.1115.1815.4015.4092,800
Sep 02, 202016.3416.4315.9516.3716.3734,000
Sep 01, 202016.0516.4415.7516.3916.3980,100
Aug 31, 202016.4516.4516.0516.1916.1940,300
Aug 28, 202016.2916.5016.1516.4416.4464,300
Aug 27, 202016.6616.7015.9816.2016.2057,700
Aug 26, 202016.7016.8916.5616.5916.5952,800
Aug 25, 202016.8416.8416.3616.6616.6639,800
Aug 24, 202017.0217.2516.7316.8616.8659,900
Aug 21, 202017.3017.3016.7417.0117.0144,600
Aug 20, 202017.6917.7417.2517.3617.3633,600
Aug 19, 202017.5217.8917.5017.7217.72103,100
Aug 18, 202017.9118.0017.4417.4917.4956,200
Aug 17, 202017.7218.0217.7217.9417.9478,500
Aug 14, 202017.4317.9317.4317.8917.89170,700
Aug 13, 202017.4718.0717.3017.8417.84101,200
Aug 12, 202017.2817.5016.9317.5017.50151,800
Aug 11, 202016.8117.4116.6517.1417.1486,700
Aug 10, 202017.3517.4416.4416.7516.75124,400
Aug 07, 202016.6517.4216.3617.2417.2488,700
Aug 06, 202017.2517.4115.3416.4016.40215,500
Aug 05, 202017.3117.6817.1917.2317.2380,400
Aug 04, 202017.4118.0317.3817.5517.5565,300
Jul 31, 202018.3818.4017.4417.8217.8276,800
Jul 30, 202017.6918.6017.2018.4018.40101,400
Jul 29, 202016.8117.8516.8117.4617.4679,000
Jul 28, 202017.4117.9116.8017.3117.31109,400
Jul 27, 202015.0119.1915.0017.3517.35293,300
Jul 24, 202014.4916.7214.4915.0915.09317,200
Jul 23, 202012.6612.8912.5412.7912.7926,800
Jul 22, 202012.6912.8812.4712.5512.5527,300
Jul 21, 202012.4712.7912.4612.7112.7146,600
Jul 20, 202012.0112.4212.0012.3712.3742,300
Jul 17, 202011.8712.0511.8612.0512.0531,300
Jul 16, 202011.9911.9911.6511.8311.8325,600
Jul 15, 202011.9212.0911.8411.9811.9831,200
Jul 14, 202011.9511.9511.6711.8611.8623,700
Jul 13, 202011.6212.1311.6211.7711.7737,300
Jul 10, 202011.8911.9011.7311.7511.7518,100
Jul 09, 202011.9011.9511.7911.8511.8523,900
Jul 08, 202011.9512.0011.7212.0012.0021,100
Jul 07, 202012.1412.1411.9112.0112.0133,600
Jul 06, 202012.0012.2511.8412.0912.0935,800
Jul 03, 202012.0312.0311.8411.8411.849,800
Jul 02, 202011.9912.2511.8811.9611.9647,400
Jun 30, 202011.9312.1911.8912.1912.1936,100
Jun 29, 202011.7112.1011.5011.9311.9340,100
Jun 26, 202011.9011.9011.2811.6111.6149,500
Jun 25, 202011.6611.9311.3911.9011.9032,500
Jun 24, 202012.0312.0311.3511.6511.6590,800
Jun 23, 202012.4412.4412.0312.1012.1030,100
Jun 22, 202012.4112.5512.1312.2612.2647,800
Jun 19, 202012.5212.8112.4012.6512.6588,700
Jun 18, 202012.7012.7012.3212.4312.4332,500
Jun 17, 202013.3113.3112.6712.7512.7540,400
Jun 16, 202012.9913.1112.7613.0613.0638,100
Jun 15, 202012.3312.6512.0112.5512.5538,500
Jun 12, 202012.7213.0012.2812.4612.4649,600
Jun 11, 202013.8413.8411.8711.9211.92126,200
Jun 10, 202014.2014.2713.6013.9813.9832,100
Jun 09, 202014.6814.8013.9314.2114.2166,400
Jun 08, 202013.6415.0513.6414.9014.90121,400
Jun 05, 202013.3713.8513.2813.5013.5062,200
Jun 04, 202012.8013.2512.6813.2413.2434,500
Jun 03, 202012.8613.4412.7612.9212.9263,900
Jun 02, 202012.2913.0012.0212.9112.9155,400
Jun 01, 202011.8512.4511.8512.2812.2827,300
May 29, 202011.9012.1711.6512.0012.0052,300
May 28, 202012.0012.2011.8811.9511.9527,400
May 27, 202012.1612.2011.6912.0212.0228,400
May 26, 202011.7712.1011.5712.0612.06113,000
May 25, 202011.7511.8911.6411.7311.7311,200
May 22, 202012.0612.1111.4211.8611.8668,900
May 21, 202011.8812.1511.5612.1212.1268,500
May 20, 202011.4811.6011.2211.6011.6054,500
May 19, 202012.0412.0411.3111.3511.3530,600
May 15, 202010.7811.2410.7811.1511.1538,100
May 14, 202011.0411.1410.6410.8910.8959,300
May 13, 202011.7311.7811.0111.1911.1952,100
May 12, 202011.9112.1611.7611.7811.7848,900
May 11, 202011.7012.2111.6911.8511.8564,300
May 08, 202012.4912.4911.3711.8411.84147,100
May 07, 202013.5113.7212.8612.9012.9090,100
May 06, 202012.3813.5012.3813.3713.3798,300
May 05, 202012.4412.5812.2812.3312.3368,800
May 04, 202012.3912.5012.1012.1912.1970,700
May 01, 202012.7512.9112.3312.4812.4877,100
Apr 30, 202013.0313.1312.7313.0613.0656,500
Apr 29, 202012.7613.2812.7013.0313.0371,400
Apr 28, 202012.8212.8212.2812.6312.6349,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...