Canada Markets close in 3 hrs 1 min

Sierra Wireless, Inc. (SW.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
39.41-0.02 (-0.05%)
As of 12:37PM EST. Market open.
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202239.4639.6139.3639.4139.4115,379
Dec 01, 202238.9739.5338.9739.4339.4348,700
Nov 30, 202239.6339.6339.2239.4239.42141,100
Nov 29, 202239.0139.4838.8539.4739.4730,100
Nov 28, 202238.9539.0138.7139.0139.0136,500
Nov 25, 202238.9139.5338.6339.0639.0656,400
Nov 24, 202239.0039.2938.7239.0939.096,000
Nov 23, 202238.6139.1538.5339.0439.0445,600
Nov 22, 202238.5038.5938.4238.4938.4956,200
Nov 21, 202238.7338.8338.5838.6638.6640,600
Nov 18, 202238.1738.5738.1738.5138.5144,500
Nov 17, 202238.3038.3938.0938.1438.1456,400
Nov 16, 202237.7538.3137.7538.1238.1250,400
Nov 15, 202238.0038.3937.9338.3138.3143,700
Nov 14, 202238.0638.4137.8937.9337.9362,100
Nov 11, 202238.5538.8437.8738.0838.0871,900
Nov 10, 202238.9139.0938.6938.8138.8138,100
Nov 09, 202239.2239.3138.7339.1339.1346,300
Nov 08, 202239.2739.4039.1239.2239.2240,700
Nov 07, 202240.1940.1939.2539.3739.3727,600
Nov 04, 202239.8039.8239.2639.3239.3234,000
Nov 03, 202240.3240.8840.2540.2540.2531,200
Nov 02, 202240.3940.3939.8840.3440.3467,300
Nov 01, 202240.3740.6640.3740.5040.5023,700
Oct 31, 202240.4940.6740.4140.4740.4739,000
Oct 28, 202240.5140.5240.3340.3340.3332,100
Oct 27, 202240.4740.5640.2640.4240.4230,100
Oct 26, 202240.1540.7240.1540.5440.5425,200
Oct 25, 202240.2740.7040.2740.6040.6018,000
Oct 24, 202240.3940.8940.3940.7440.7419,800
Oct 21, 202240.4340.5840.2740.2740.2722,100
Oct 20, 202240.2040.7140.1040.6640.6637,600
Oct 19, 202240.1040.6740.0840.4540.4555,000
Oct 18, 202240.1640.5639.9740.2840.2894,800
Oct 17, 202242.3142.3942.1942.3242.3229,500
Oct 14, 202242.2642.7442.2642.7442.7422,800
Oct 13, 202242.5142.7042.0342.1242.1236,400
Oct 12, 202242.1342.3242.1342.2742.2716,800
Oct 11, 202242.1342.3642.0042.2042.2026,200
Oct 07, 202242.0542.1041.8642.0842.0824,800
Oct 06, 202241.7142.2041.7142.0742.0729,700
Oct 05, 202241.5241.7841.4941.5641.5621,100
Oct 04, 202241.8941.8941.2041.2141.2128,500
Oct 03, 202241.9141.9541.5641.5641.5624,100
Sept 30, 202241.9742.1141.7141.9941.9934,100
Sept 29, 202241.7842.0941.7041.7941.7926,000
Sept 28, 202242.2042.2041.6841.6841.6860,300
Sept 27, 202242.2142.3541.9842.2942.2951,500
Sept 26, 202241.5542.2641.5541.9741.9742,900
Sept 23, 202241.4741.7341.4741.6341.6346,600
Sept 22, 202241.2841.4641.2841.4041.4032,800
Sept 21, 202241.2041.2941.0341.2541.2561,300
Sept 20, 202240.9041.1340.9041.0941.0934,200
Sept 19, 202240.9441.0040.7040.7040.7041,600
Sept 16, 202240.6140.9140.6140.8140.8137,100
Sept 15, 202240.6340.7440.5840.7040.7034,100
Sept 14, 202240.6540.6540.4840.5640.5649,900
Sept 13, 202240.2540.6040.2540.5640.5693,300
Sept 12, 202240.0640.0739.9540.0740.0747,400
Sept 09, 202240.0740.2440.0740.1640.1633,600
Sept 08, 202240.4540.5540.2040.2640.2645,000
Sept 07, 202240.5340.6840.3940.3940.3970,400
Sept 06, 202240.2740.4540.2740.4140.4144,000
Sept 02, 202240.4040.4740.2340.4240.4248,600
Sept 01, 202240.3340.5540.2240.4040.4052,200
Aug 31, 202240.4940.5540.3240.4340.4373,400
Aug 30, 202240.1940.4740.1740.4340.4364,100
Aug 29, 202240.0040.2140.0040.1840.1856,000
Aug 26, 202239.9440.2839.8840.2840.2846,200
Aug 25, 202240.0240.0439.8539.9939.9944,100
Aug 24, 202240.1240.2240.0740.0940.0940,900
Aug 23, 202240.1940.1939.8439.9339.9354,500
Aug 22, 202240.0640.3140.0240.2440.2446,600
Aug 19, 202239.8440.1939.8440.1540.1577,700
Aug 18, 202239.5139.9339.5139.8839.88126,200
Aug 17, 202239.4439.7639.4439.6739.6760,700
Aug 16, 202239.5539.6039.3839.4939.49138,900
Aug 15, 202239.4039.6939.4039.6839.68111,400
Aug 12, 202239.1539.2939.1539.2039.20141,500
Aug 11, 202239.0739.2339.0239.1139.11168,300
Aug 10, 202239.4039.4439.1239.3339.33143,600
Aug 09, 202239.2439.5539.2339.5539.5579,300
Aug 08, 202239.2339.3439.2039.2639.2696,100
Aug 05, 202239.3039.8639.3039.5839.58154,800
Aug 04, 202239.2139.6539.2139.3339.33190,400
Aug 03, 202239.0739.5539.0739.5239.521,230,500
Aug 02, 202237.3137.3136.0036.2436.24279,400
Jul 29, 202231.1731.9231.1231.9031.9079,500
Jul 28, 202229.4931.2429.4131.1731.1782,800
Jul 27, 202229.3630.7629.0229.5129.51150,500
Jul 26, 202227.7429.6027.7429.5129.5190,000
Jul 25, 202231.0931.0926.6428.2228.22482,900
Jul 22, 202233.1333.2531.0931.0931.09112,600
Jul 21, 202233.1033.4632.6433.0633.0688,400
Jul 20, 202233.5734.4232.5533.1333.13141,900
Jul 19, 202233.6734.6933.3233.6133.61169,200
Jul 18, 202233.6034.7433.1933.3533.35111,700
Jul 15, 202233.9934.0531.8133.2733.27114,100
Jul 14, 202233.0634.1433.0633.7433.74133,700
Jul 13, 202232.5134.3232.1233.1633.16140,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...