Canada markets open in 3 hours 53 minutes

Sierra Wireless, Inc. (SW.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
42.07+0.51 (+1.23%)
At close: 04:00PM EDT
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 12, 202231.2333.3630.7033.1833.18135,000
Jul 11, 202232.1432.1431.1431.1731.1753,800
Jul 08, 202232.4032.9231.5032.3132.3188,700
Jul 07, 202231.4032.4330.8832.3832.38114,500
Jul 06, 202230.4332.2330.2731.3631.36162,900
Jul 05, 202229.1030.7029.0230.5930.59106,700
Jul 04, 202229.7529.7528.9929.4629.4654,700
Jun 30, 202228.2030.5027.8630.1530.1593,400
Jun 29, 202230.5630.5627.2828.6728.67181,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...