Canada markets open in 3 hours 26 minutes

Sierra Wireless, Inc. (SW.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
30.65+0.88 (+2.96%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202229.9532.0529.7830.6530.65196,900
Jun 27, 202229.2429.9528.5829.7729.7747,100
Jun 24, 202229.8029.8927.8329.1129.1196,200
Jun 23, 202229.5230.6329.4229.5629.5663,300
Jun 22, 202229.0229.5928.8829.2229.2242,200
Jun 21, 202228.1729.4627.8829.3229.3258,400
Jun 20, 202227.5527.9327.4127.8027.8018,000
Jun 17, 202227.1228.0626.8227.5427.5465,400
Jun 16, 202228.5329.2926.8527.0727.0754,300
Jun 15, 202228.3129.4528.1229.1929.1949,100
Jun 14, 202227.8528.3627.4828.0628.0636,700
Jun 13, 202228.1128.5127.2227.8227.8273,700
Jun 10, 202228.9729.5028.4529.3229.3247,100
Jun 09, 202229.1830.2429.1829.3629.3652,800
Jun 08, 202230.4030.7328.6829.4029.4093,300
Jun 07, 202229.9831.0829.9430.6430.6438,700
Jun 06, 202231.3631.4529.8730.2330.2380,800
Jun 03, 202230.1531.4029.7731.1931.1995,800
Jun 02, 202229.2631.1528.4130.2630.26102,200
Jun 01, 202228.1429.3728.1229.2529.2582,500
May 31, 202228.2028.3327.5028.0528.05115,200
May 30, 202228.2728.5827.9328.5628.5624,100
May 27, 202228.0029.1027.6728.4928.4977,400
May 26, 202226.3728.3426.2027.8727.8766,200
May 25, 202226.4126.6726.1326.6326.6337,500
May 24, 202227.2527.2526.0826.4126.4148,000
May 20, 202227.4427.9125.9926.9226.9258,200
May 19, 202226.9627.8226.9627.5227.5278,200
May 18, 202227.2827.6626.9527.3827.3874,400
May 17, 202226.8727.6126.3827.4827.48132,100
May 16, 202225.1227.4625.1226.8026.80129,700
May 13, 202223.8826.6423.8826.6126.61380,300
May 12, 202222.3125.0021.8824.5224.52404,200
May 11, 202220.5921.2720.4321.2221.22138,600
May 10, 202220.0720.7819.5220.6720.6778,700
May 09, 202220.9720.9920.0020.0420.0454,800
May 06, 202221.0421.6320.4721.2521.2545,300
May 05, 202221.6921.7420.8421.2421.2434,300
May 04, 202221.2521.9820.9621.8121.8147,200
May 03, 202220.1121.3319.7921.2121.2164,300
May 02, 202220.2220.3919.6920.1220.1249,900
Apr 29, 202220.5320.7520.1920.2320.2324,000
Apr 28, 202220.2720.7420.0020.6220.6228,700
Apr 27, 202220.5720.7820.0020.1220.1236,700
Apr 26, 202221.0221.1920.4520.5820.5839,000
Apr 25, 202220.7421.2220.5221.1421.1444,000
Apr 22, 202220.9021.4420.8120.9020.9061,000
Apr 21, 202221.6422.0821.1021.1221.1267,400
Apr 20, 202221.2721.7321.0521.5221.5250,600
Apr 19, 202220.1021.3120.1021.2421.2434,200
Apr 18, 202220.6120.6920.0020.0920.0931,400
Apr 14, 202221.1521.1920.6420.7320.7362,000
Apr 13, 202220.8821.2520.7021.1521.1523,200
Apr 12, 202221.0121.2320.7620.8520.8533,400
Apr 11, 202220.4121.0520.2920.7820.7851,300
Apr 08, 202221.4021.4020.5520.6020.6044,900
Apr 07, 202221.1121.5021.0321.3121.3150,000
Apr 06, 202221.3221.3220.7121.1321.1333,500
Apr 05, 202221.9921.9921.2121.4521.4534,400
Apr 04, 202221.7522.1121.7522.0022.0036,000
Apr 01, 202222.6322.7221.5621.7321.7366,400
Mar 31, 202222.3022.8722.2522.5722.5753,600
Mar 30, 202222.5722.9122.2422.3422.3449,200
Mar 29, 202222.3622.8622.2622.6122.6173,300
Mar 28, 202222.2622.6422.0422.2122.2145,100
Mar 25, 202222.7722.9222.1422.3022.3032,900
Mar 24, 202222.9923.3522.5922.7022.7050,300
Mar 23, 202223.0023.4722.5223.0023.0067,600
Mar 22, 202222.8623.4122.7923.1223.1229,900
Mar 21, 202223.8924.0922.7022.7822.7850,200
Mar 18, 202223.2924.0823.0223.9523.9586,500
Mar 17, 202222.4923.4922.4923.2623.26101,900
Mar 16, 202222.6522.8622.2722.5522.5576,400
Mar 15, 202222.4822.6922.0622.5022.5053,600
Mar 14, 202223.5223.8322.4522.5622.5647,600
Mar 11, 202224.2224.2223.5023.6123.6172,100
Mar 10, 202224.1624.3123.6824.1924.1974,100
Mar 09, 202223.6424.2423.5324.2424.2451,100
Mar 08, 202223.7224.4123.5723.5723.5781,600
Mar 07, 202223.0024.0422.8423.8323.83108,300
Mar 04, 202223.6123.6222.5422.9222.9250,100
Mar 03, 202224.1624.6723.4323.5323.5385,500
Mar 02, 202224.1025.2423.9124.1824.18185,000
Mar 01, 202223.6624.5223.4724.1124.1194,400
Feb 28, 202222.6524.0922.6523.9223.92150,300
Feb 25, 202222.6724.1022.4823.4223.42123,200
Feb 24, 202220.6023.2520.2023.1323.13170,500
Feb 23, 202220.5622.5120.5621.4521.45239,500
Feb 22, 202218.5219.0018.5218.5818.5840,600
Feb 18, 202219.2619.5118.8618.9018.9037,000
Feb 17, 202219.1619.6319.1619.3419.3432,000
Feb 16, 202219.1419.6618.8219.5219.5228,000
Feb 15, 202218.7119.3118.7119.2719.2734,800
Feb 14, 202218.8419.0318.3918.5318.5322,300
Feb 11, 202219.3919.5718.7318.8118.8121,400
Feb 10, 202219.2219.7019.1819.2719.2723,300
Feb 09, 202219.3019.5819.1519.5419.54141,000
Feb 08, 202218.6519.1418.5419.0819.0822,300
Feb 07, 202218.5118.7218.3718.6618.6624,200
Feb 04, 202218.9219.1618.4618.5418.5438,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...