Dark

SW
SIERRA WIRELESS INC
stock TSE

Inactive

Jan 16, 2023

40.99CAD-0.799%(-0.33)4,355

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-01-16	41.3100	41.3200	40.9900	40.9900	-0.799%	4,355	0.000%
2023-01-13	41.4000	41.4800	41.3100	41.3200	-0.241%	5,430	-0.799%
2023-01-12	41.4400	41.6500	41.3600	41.4200	-0.457%	135,666	-1.038%
2023-01-11	41.5200	41.6500	41.5200	41.6100	+0.072%	30,773	-1.490%
2023-01-10	41.5300	41.6600	41.4900	41.5800	+0.169%	17,430	-1.419%
2023-01-09	41.5500	41.5600	41.4000	41.5100	-0.264%	20,196	-1.253%
2023-01-06	41.8800	42.0150	41.6100	41.6200	+4.889%	55,173	-1.514%
2023-01-05	39.2100	39.9900	39.1700	39.6800	+1.796%	78,211	+3.301%
2023-01-04	39.2400	39.2400	38.9200	38.9800	-1.216%	33,842	+5.156%
2023-01-03	39.3500	39.6000	39.2100	39.4600	+0.612%	51,616	+3.877%
2022-12-30	39.2300	39.3200	39.0600	39.2200	+0.153%	14,979	+4.513%
2022-12-29	39.2800	39.3700	39.1200	39.1600	-0.407%	15,817	+4.673%
2022-12-28	39.0700	39.4400	39.0400	39.3200	+0.383%	34,562	+4.247%
2022-12-23	39.2600	39.2900	39.0100	39.1700	-0.533%	17,317	+4.646%
2022-12-22	39.4700	39.5000	39.2100	39.3800	+0.025%	27,326	+4.088%
2022-12-21	39.4800	39.7000	39.3400	39.3700	-0.329%	17,410	+4.115%
2022-12-20	39.4600	39.7200	39.4300	39.5000	-0.101%	14,658	+3.772%
2022-12-19	39.7000	39.7400	39.5000	39.5400	-0.952%	25,437	+3.667%
2022-12-16	39.9000	40.0000	39.7100	39.9200	+0.302%	47,912	+2.680%
2022-12-15	39.9800	39.9800	39.5900	39.8000	+0.581%	23,470	+2.990%
2022-12-14	39.8100	39.8100	39.3300	39.5700	+0.381%	25,141	+3.589%
2022-12-13	39.6800	39.6800	39.2700	39.4200	-0.630%	24,876	+3.983%
2022-12-12	39.3500	39.7400	39.3500	39.6700	+0.456%	23,281	+3.327%
2022-12-09	39.5600	39.6500	39.3800	39.4900	-0.126%	23,989	+3.798%
2022-12-08	39.5500	39.6000	39.4000	39.5400	-0.553%	28,121	+3.667%
2022-12-07	39.7600	39.8300	39.4300	39.7600	0.000%	26,283	+3.094%
2022-12-06	39.7900	39.8700	39.5500	39.7600	-0.126%	43,770	+3.094%
2022-12-05	39.2800	39.8300	39.1700	39.8100	+1.118%	36,723	+2.964%
2022-12-02	39.4600	39.6100	39.2800	39.3700	-0.152%	42,158	+4.115%
2022-12-01	38.9700	39.5300	38.9700	39.4300	+0.025%	48,665	+3.956%
2022-11-30	39.6300	39.6300	39.2200	39.4200	-0.127%	141,090	+3.983%
2022-11-29	39.0100	39.4800	38.8500	39.4700	+1.179%	30,099	+3.851%
2022-11-28	38.9500	39.0100	38.7100	39.0100	-0.128%	36,508	+5.076%
2022-11-25	38.9100	39.5300	38.6300	39.0600	-0.077%	56,395	+4.941%
2022-11-24	39.0000	39.2900	38.7200	39.0900	+0.128%	5,957	+4.861%
2022-11-23	38.6100	39.1500	38.5300	39.0400	+1.429%	45,575	+4.995%
2022-11-22	38.5000	38.5900	38.4200	38.4900	-0.440%	56,246	+6.495%
2022-11-21	38.7300	38.8300	38.5800	38.6600	+0.390%	40,583	+6.027%
2022-11-18	38.1700	38.5700	38.1700	38.5100	+0.970%	44,517	+6.440%
2022-11-17	38.3000	38.3900	38.0900	38.1400	+0.052%	56,412	+7.472%
2022-11-16	37.7500	38.3100	37.7500	38.1200	-0.496%	50,444	+7.529%
2022-11-15	38.0000	38.3900	37.9300	38.3100	+1.002%	43,653	+6.996%
2022-11-14	38.0600	38.4100	37.8900	37.9300	-0.394%	62,050	+8.067%
2022-11-11	38.5500	38.8400	37.8700	38.0800	-2.683%	71,858	+7.642%
2022-11-09	39.2200	39.3100	38.7300	39.1300	-0.229%	46,312	+4.753%
2022-11-08	39.2700	39.4000	39.1200	39.2200	-0.381%	40,730	+4.513%
2022-11-07	40.1900	40.1900	39.2500	39.3700	+0.127%	27,631	+4.115%
2022-11-04	39.8000	39.8200	39.2600	39.3200	-2.529%	34,048	+4.247%
2022-11-02	40.3900	40.3900	39.8800	40.3400	-0.395%	67,295	+1.611%
2022-11-01	40.3700	40.6600	40.3700	40.5000	+0.074%	23,676	+1.210%
2022-10-31	40.4900	40.6700	40.4100	40.4700	+0.347%	38,950	+1.285%
2022-10-28	40.5100	40.5200	40.3300	40.3300	-0.223%	32,130	+1.636%
2022-10-27	40.4700	40.5600	40.2600	40.4200	-0.296%	30,126	+1.410%
2022-10-26	40.1500	40.7200	40.1500	40.5400	-0.148%	25,219	+1.110%
2022-10-25	40.2700	40.7000	40.2700	40.6000	-0.344%	17,986	+0.961%
2022-10-24	40.3900	40.8900	40.3900	40.7400	+1.167%	19,837	+0.614%
2022-10-21	40.4300	40.5800	40.2700	40.2700	-0.959%	22,091	+1.788%
2022-10-20	40.2000	40.7100	40.1000	40.6600	+0.519%	37,615	+0.812%
2022-10-19	40.1000	40.6700	40.0800	40.4500	+0.422%	54,976	+1.335%
2022-10-18	40.1600	40.5600	39.9700	40.2800	-4.820%	94,792	+1.763%
2022-10-17	42.3100	42.3900	42.1900	42.3200	-0.983%	29,488	-3.143%
2022-10-14	42.2600	42.7400	42.2600	42.7400	+1.472%	22,814	-4.095%
2022-10-13	42.5100	42.7000	42.0300	42.1200	-0.355%	36,428	-2.683%
2022-10-12	42.1300	42.3200	42.1300	42.2700	+0.166%	16,831	-3.028%
2022-10-11	42.1300	42.3600	42.0000	42.2000	+0.285%	26,173	-2.867%
2022-10-07	42.0500	42.1000	41.8600	42.0800	+0.024%	24,817	-2.590%
2022-10-06	41.7100	42.2000	41.7100	42.0700	+1.227%	29,670	-2.567%
2022-10-05	41.5200	41.7800	41.4900	41.5600	+0.849%	21,066	-1.372%
2022-10-04	41.8900	41.8900	41.2000	41.2100	-0.842%	28,531	-0.534%
2022-10-03	41.9100	41.9500	41.5600	41.5600	-1.024%	24,110	-1.372%
2022-09-30	41.9700	42.1100	41.7100	41.9900	+0.479%	34,078	-2.382%
2022-09-29	41.7800	42.0900	41.7000	41.7900	+0.264%	26,018	-1.914%
2022-09-28	42.2000	42.2000	41.6800	41.6800	-1.442%	60,317	-1.655%
2022-09-27	42.2100	42.3500	41.9800	42.2900	+0.762%	51,542	-3.074%
2022-09-26	41.5500	42.2600	41.5500	41.9700	+0.817%	42,939	-2.335%
2022-09-23	41.4700	41.7300	41.4700	41.6300	+0.556%	46,524	-1.537%
2022-09-22	41.2800	41.4600	41.2800	41.4000	+0.364%	32,816	-0.990%
2022-09-21	41.2000	41.2900	41.0300	41.2500	+0.389%	61,317	-0.630%
2022-09-20	40.9000	41.1300	40.9000	41.0900	+0.958%	34,172	-0.243%
2022-09-19	40.9400	41.0000	40.7000	40.7000	-0.270%	41,588	+0.713%
2022-09-16	40.6100	40.9100	40.6100	40.8100	+0.270%	37,051	+0.441%
2022-09-15	40.6300	40.7400	40.5800	40.7000	+0.345%	34,114	+0.713%
2022-09-14	40.6500	40.6500	40.4800	40.5600	0.000%	49,936	+1.060%
2022-09-13	40.2500	40.6000	40.2500	40.5600	+1.223%	93,324	+1.060%
2022-09-12	40.0600	40.0700	39.9500	40.0700	-0.224%	47,429	+2.296%
2022-09-09	40.0700	40.2400	40.0700	40.1600	-0.619%	33,641	+2.067%
2022-09-06	40.2700	40.4500	40.2700	40.4100	-0.025%	43,988	+1.435%
2022-09-02	40.4000	40.4700	40.2300	40.4200	+0.050%	48,598	+1.410%
2022-09-01	40.3300	40.5500	40.2200	40.4000	-0.074%	52,154	+1.460%
2022-08-31	40.4900	40.5500	40.3150	40.4300	0.000%	73,379	+1.385%
2022-08-30	40.1900	40.4700	40.1700	40.4300	+0.622%	64,097	+1.385%
2022-08-29	40.0000	40.2100	40.0000	40.1800	-0.248%	55,986	+2.016%
2022-08-26	39.9400	40.2800	39.8800	40.2800	+0.725%	46,203	+1.763%
2022-08-25	40.0200	40.0400	39.8500	39.9900	-0.249%	44,062	+2.501%
2022-08-24	40.1200	40.2200	40.0700	40.0900	+0.401%	40,887	+2.245%
2022-08-23	40.1900	40.1900	39.8400	39.9300	-0.770%	54,530	+2.655%
2022-08-22	40.0600	40.3100	40.0200	40.2400	+0.903%	46,620	+1.864%
2022-08-18	39.5100	39.9300	39.5100	39.8800	+0.529%	126,213	+2.783%
2022-08-17	39.4400	39.7600	39.4400	39.6700	+0.456%	60,703	+3.327%
2022-08-16	39.5500	39.6000	39.3750	39.4900	-0.479%	138,930	+3.798%
2022-08-15	39.4000	39.6900	39.4000	39.6800	+1.224%	111,409	+3.301%
2022-08-12	39.1500	39.2900	39.1500	39.2000	+0.230%	141,509	+4.566%
2022-08-11	39.0700	39.2300	39.0200	39.1100	-0.559%	168,313	+4.807%
2022-08-10	39.4000	39.4400	39.1200	39.3300	-0.556%	143,634	+4.221%
2022-08-09	39.2400	39.5500	39.2300	39.5500	+0.739%	79,284	+3.641%
2022-08-08	39.2300	39.3400	39.2000	39.2600	-0.178%	96,050	+4.407%
2022-08-04	39.2100	39.6500	39.2100	39.3300	-0.481%	190,364	+4.221%
2022-08-03	39.0700	39.5500	39.0700	39.5200	+9.051%	1,230,472	+3.720%
2022-08-02	37.3100	37.3100	36.0000	36.2400	+13.605%	279,373	+13.107%
2022-07-29	31.1700	31.9200	31.1200	31.9000	+2.342%	79,459	+28.495%
2022-07-28	29.4900	31.2400	29.4100	31.1700	+5.625%	82,829	+31.505%
2022-07-27	29.3600	30.7600	29.0200	29.5100	0.000%	150,546	+38.902%
2022-07-26	27.7400	29.6000	27.7400	29.5100	+4.571%	89,989	+38.902%
2022-07-25	31.0900	31.0900	26.6400	28.2200	-9.231%	482,856	+45.252%
2022-07-22	33.1300	33.2500	31.0900	31.0900	-5.959%	112,577	+31.843%
2022-07-21	33.1000	33.4600	32.6400	33.0600	-0.211%	88,358	+23.987%
2022-07-20	33.5700	34.4200	32.5500	33.1300	-1.428%	141,867	+23.725%
2022-07-19	33.6700	34.6900	33.3200	33.6100	+0.780%	169,175	+21.958%
2022-07-18	33.6000	34.7400	33.1900	33.3500	+0.240%	111,735	+22.909%
2022-07-15	33.9900	34.0500	31.8100	33.2700	-1.393%	114,083	+23.204%
2022-07-14	33.0600	34.1400	33.0600	33.7400	+1.749%	133,714	+21.488%
2022-07-13	32.5100	34.3200	32.1200	33.1600	-0.060%	140,039	+23.613%
2022-07-12	31.2300	33.3600	30.7000	33.1800	+6.449%	134,977	+23.538%
2022-07-11	32.1400	32.1400	31.1400	31.1700	-3.528%	53,818	+31.505%
2022-07-08	32.4000	32.9200	31.5000	32.3100	-0.216%	88,713	+26.865%
2022-07-07	31.4000	32.4300	30.8800	32.3800	+3.253%	114,476	+26.590%
2022-07-06	30.4300	32.2300	30.2700	31.3600	+2.517%	162,862	+30.708%
2022-07-05	29.1000	30.7000	29.0200	30.5900	+3.836%	106,669	+33.998%
2022-07-04	29.7500	29.7500	28.9900	29.4600	-2.289%	54,739	+39.138%
2022-06-30	28.2000	30.5000	27.8600	30.1500	+5.162%	93,397	+35.954%
2022-06-29	30.5600	30.5600	27.2800	28.6700	-6.460%	181,168	+42.972%
2022-06-28	29.9500	32.0500	29.7800	30.6500	+2.956%	196,914	+33.736%
2022-06-27	29.2400	29.9500	28.5800	29.7700	+2.267%	47,103	+37.689%
2022-06-24	29.8000	29.8900	27.8300	29.1100	-1.522%	96,161	+40.811%
2022-06-23	29.5200	30.6300	29.4200	29.5600	+1.164%	63,337	+38.667%
2022-06-22	29.0200	29.5900	28.8800	29.2200	-0.341%	42,223	+40.281%
2022-06-21	28.1700	29.4600	27.8800	29.3200	+5.468%	58,398	+39.802%
2022-06-20	27.5500	27.9300	27.4100	27.8000	+0.944%	18,018	+47.446%
2022-06-17	27.1200	28.0600	26.8200	27.5400	+1.736%	65,412	+48.838%
2022-06-16	28.5300	29.2900	26.8500	27.0700	-7.263%	54,323	+51.422%
2022-06-15	28.3100	29.4500	28.1200	29.1900	+4.027%	49,087	+40.425%
2022-06-14	27.8500	28.3600	27.4800	28.0600	+0.863%	36,683	+46.080%
2022-06-13	28.1100	28.5100	27.2200	27.8200	-5.374%	73,651	+47.340%
2022-06-08	30.4000	30.7300	28.6800	29.4000	-4.047%	93,349	+39.422%
2022-06-07	29.9800	31.0800	29.9400	30.6400	+1.356%	38,653	+33.779%
2022-06-06	31.3600	31.4500	29.8700	30.2300	-3.078%	80,753	+35.594%
2022-06-03	30.1500	31.4000	29.7700	31.1900	+3.073%	95,763	+31.420%
2022-06-02	29.2600	31.1500	28.4100	30.2600	+3.453%	102,165	+35.459%
2022-06-01	28.1400	29.3700	28.1200	29.2500	+4.278%	82,494	+40.137%
2022-05-31	28.2000	28.3300	27.5000	28.0500	-1.786%	115,239	+46.132%
2022-05-30	28.2700	28.5800	27.9300	28.5600	+0.246%	24,093	+43.522%
2022-05-27	28.0000	29.1000	27.6700	28.4900	+2.225%	77,398	+43.875%
2022-05-26	26.3700	28.3400	26.2000	27.8700	+4.656%	66,228	+47.076%
2022-05-25	26.4100	26.6700	26.1300	26.6300	+0.833%	37,535	+53.924%
2022-05-24	27.2500	27.2500	26.0800	26.4100	-1.895%	47,956	+55.206%
2022-05-20	27.4400	27.9100	25.9900	26.9200	-2.180%	58,242	+52.266%
2022-05-19	26.9600	27.8200	26.9600	27.5200	+0.511%	78,184	+48.946%
2022-05-18	27.2800	27.6600	26.9500	27.3800	-0.364%	74,386	+49.708%
2022-05-17	26.8700	27.6100	26.3800	27.4800	+2.537%	132,144	+49.163%
2022-05-16	25.1200	27.4600	25.1200	26.8000	+0.714%	129,667	+52.948%
2022-05-13	23.8800	26.6400	23.8800	26.6100	+8.524%	380,332	+54.040%
2022-05-12	22.3100	25.0000	21.8800	24.5200	+15.551%	404,192	+67.170%
2022-05-11	20.5900	21.2700	20.4300	21.2200	+2.661%	138,638	+93.167%
2022-05-10	20.0700	20.7800	19.5200	20.6700	+3.144%	78,691	+98.307%
2022-05-09	20.9700	20.9900	20.0000	20.0400	-5.694%	54,789	+104.541%
2022-05-06	21.0400	21.6300	20.4700	21.2500	+0.047%	45,308	+92.894%
2022-05-05	21.6900	21.7400	20.8400	21.2400	-2.613%	34,295	+92.985%
2022-05-04	21.2500	21.9800	20.9600	21.8100	+2.829%	47,211	+87.941%
2022-05-03	20.1100	21.3300	19.7900	21.2100	+5.417%	64,295	+93.258%
2022-05-02	20.2200	20.3900	19.6900	20.1200	-0.544%	49,887	+103.728%
2022-04-29	20.5300	20.7500	20.1900	20.2300	-1.891%	24,004	+102.620%
2022-04-28	20.2700	20.7400	20.0000	20.6200	+2.485%	28,713	+98.788%
2022-04-27	20.5700	20.7800	20.0000	20.1200	-2.235%	36,685	+103.728%
2022-04-26	21.0200	21.1900	20.4500	20.5800	-2.649%	39,024	+99.174%
2022-04-25	20.7400	21.2200	20.5200	21.1400	+1.148%	43,994	+93.898%
2022-04-22	20.9000	21.4400	20.8100	20.9000	-1.042%	60,978	+96.124%
2022-04-21	21.6400	22.0800	21.1000	21.1200	-1.859%	67,358	+94.081%
2022-04-20	21.2700	21.7300	21.0500	21.5200	+1.318%	50,565	+90.474%
2022-04-19	20.1000	21.3100	20.1000	21.2400	+5.724%	34,162	+92.985%
2022-04-18	20.6100	20.6900	20.0000	20.0900	-3.087%	31,407	+104.032%
2022-04-14	21.1500	21.1900	20.6400	20.7300	-1.986%	61,967	+97.733%
2022-04-13	20.8800	21.2500	20.7000	21.1500	+1.439%	23,176	+93.806%
2022-04-12	21.0100	21.2300	20.7600	20.8500	+0.337%	33,350	+96.595%
2022-04-11	20.4100	21.0500	20.2900	20.7800	+0.874%	51,283	+97.257%
2022-04-08	21.4000	21.4000	20.5500	20.6000	-3.332%	44,911	+98.981%
2022-04-07	21.1100	21.5000	21.0300	21.3100	+0.852%	49,975	+92.351%
2022-04-06	21.3200	21.3200	20.7100	21.1300	-1.492%	33,469	+93.990%
2022-04-05	21.9900	21.9900	21.2100	21.4500	-2.500%	34,410	+91.096%
2022-04-04	21.7500	22.1100	21.7500	22.0000	+1.243%	35,985	+86.318%
2022-04-01	22.6300	22.7200	21.5600	21.7300	-3.722%	66,430	+88.633%
2022-03-31	22.3000	22.8700	22.2500	22.5700	+1.030%	53,581	+81.613%
2022-03-30	22.5700	22.9100	22.2400	22.3400	-1.194%	49,157	+83.483%
2022-03-29	22.3600	22.8600	22.2600	22.6100	+1.801%	73,328	+81.291%
2022-03-28	22.2600	22.6400	22.0400	22.2100	-0.404%	45,065	+84.557%
2022-03-25	22.7700	22.9200	22.1400	22.3000	-1.762%	32,943	+83.812%
2022-03-24	22.9900	23.3500	22.5900	22.7000	-1.304%	50,299	+80.573%
2022-03-23	23.0000	23.4700	22.5200	23.0000	-0.519%	67,633	+78.217%
2022-03-22	22.8600	23.4100	22.7900	23.1200	+1.493%	29,853	+77.292%
2022-03-21	23.8900	24.0900	22.6950	22.7800	-4.885%	50,167	+79.939%
2022-03-18	23.2900	24.0800	23.0200	23.9500	+2.966%	86,525	+71.148%
2022-03-17	22.4900	23.4900	22.4900	23.2600	+3.149%	101,860	+76.225%
2022-03-16	22.6500	22.8600	22.2700	22.5500	+0.222%	76,363	+81.774%
2022-03-15	22.4800	22.6900	22.0600	22.5000	-0.266%	53,568	+82.178%
2022-03-14	23.5200	23.8300	22.4500	22.5600	-4.447%	47,646	+81.693%
2022-03-11	24.2200	24.2200	23.5000	23.6100	-2.398%	72,145	+73.613%
2022-03-10	24.1600	24.3100	23.6800	24.1900	-0.206%	74,118	+69.450%
2022-03-09	23.6400	24.2400	23.5300	24.2400	+2.843%	51,064	+69.101%
2022-03-08	23.7200	24.4100	23.5700	23.5700	-1.091%	81,624	+73.908%
2022-03-07	23.0000	24.0400	22.8400	23.8300	+3.970%	108,264	+72.010%
2022-03-04	23.6100	23.6200	22.5400	22.9200	-2.592%	50,066	+78.839%
2022-03-03	24.1600	24.6700	23.4300	23.5300	-2.406%	85,491	+74.203%
2022-03-01	23.6600	24.5200	23.4700	24.1100	+0.794%	94,400	+70.012%
2022-02-28	22.6500	24.0900	22.6500	23.9200	+3.415%	150,297	+71.363%
2022-02-24	20.6000	23.2500	20.2000	23.1300	+7.832%	170,507	+77.216%
2022-02-23	20.5600	22.5100	20.5600	21.4500	+15.447%	239,548	+91.096%
2022-02-22	18.5200	19.0000	18.5200	18.5800	-1.693%	40,576	+120.614%
2022-02-18	19.2600	19.5100	18.8600	18.9000	-2.275%	37,037	+116.878%
2022-02-17	19.1600	19.6300	19.1600	19.3400	-0.922%	31,962	+111.944%
2022-02-16	19.1400	19.6600	18.8200	19.5200	+1.297%	28,024	+109.990%
2022-02-15	18.7100	19.3100	18.7100	19.2700	+3.994%	34,847	+112.714%
2022-02-14	18.8400	19.0300	18.3900	18.5300	-1.489%	22,261	+121.209%
2022-02-11	19.3900	19.5700	18.7300	18.8100	-2.387%	21,383	+117.916%
2022-02-10	19.2200	19.7000	19.1800	19.2700	-1.382%	23,276	+112.714%
2022-02-09	19.3000	19.5800	19.1500	19.5400	+2.411%	140,966	+109.775%
2022-02-08	18.6500	19.1400	18.5400	19.0800	+2.251%	22,302	+114.832%
2022-02-07	18.5100	18.7200	18.3700	18.6600	+0.647%	24,247	+119.668%
2022-02-04	18.9200	19.1600	18.4600	18.5400	-2.215%	38,004	+121.090%
2022-02-03	19.1100	19.1100	18.5400	18.9600	-2.066%	56,944	+116.192%
2022-02-02	18.9100	19.6000	18.9100	19.3600	+2.488%	46,177	+111.725%
2022-02-01	18.7200	18.9400	18.5700	18.8900	+1.070%	31,834	+116.993%
2022-01-31	17.6000	18.7100	17.6000	18.6900	+5.653%	52,445	+119.315%
2022-01-27	18.2400	18.7300	17.6900	17.6900	-3.068%	58,201	+131.713%
2022-01-26	18.2000	18.3100	17.8500	18.2500	+1.445%	26,411	+124.603%
2022-01-25	18.2300	18.4000	17.8500	17.9900	+0.167%	49,792	+127.849%
2022-01-24	17.9800	18.2000	17.4400	17.9600	-1.751%	49,901	+128.229%
2022-01-21	18.8900	19.0300	18.2200	18.2800	-3.688%	85,328	+124.234%
2022-01-20	19.5200	20.0600	18.9300	18.9800	-3.704%	67,088	+115.964%
2022-01-19	20.0500	20.2600	19.6500	19.7100	-1.253%	43,577	+107.965%
2022-01-18	20.2100	20.3200	19.7800	19.9600	-2.157%	63,071	+105.361%
2022-01-17	20.4500	20.6500	20.3500	20.4000	-1.402%	10,781	+100.931%
2022-01-14	21.0200	21.1800	20.2500	20.6900	-2.498%	62,715	+98.115%
2022-01-13	21.1200	21.5700	21.1100	21.2200	-0.516%	39,863	+93.167%
2022-01-12	21.8900	22.2000	21.2700	21.3300	-2.201%	55,564	+92.171%
2022-01-11	21.5300	21.8600	21.1600	21.8100	+1.160%	42,517	+87.941%
2022-01-10	21.3000	21.5600	20.9300	21.5600	+0.560%	41,861	+90.121%
2022-01-07	21.7800	21.9100	21.3600	21.4400	-1.606%	52,218	+91.185%
2022-01-06	22.0400	22.2200	21.4600	21.7900	-1.000%	85,160	+88.114%
2022-01-05	22.0100	22.1700	21.7900	22.0100	-0.091%	52,233	+86.234%
2022-01-04	22.3600	22.7200	21.7300	22.0300	-1.211%	73,189	+86.064%
2021-12-31	22.1900	22.6000	22.1000	22.3000	+0.360%	34,910	+83.812%
2021-12-30	21.6900	22.4250	21.6900	22.2200	+2.114%	44,859	+84.473%
2021-12-29	20.6400	21.9700	20.6400	21.7600	+1.730%	55,365	+88.373%
2021-12-24	21.6000	21.6000	21.2000	21.3900	-1.155%	9,006	+91.632%
2021-12-23	21.5900	21.8300	21.2300	21.6400	+0.651%	34,873	+89.418%
2021-12-22	21.4900	21.5900	21.1400	21.5000	-0.325%	22,200	+90.651%
2021-12-21	21.2800	21.7550	21.1600	21.5700	+2.276%	48,363	+90.032%
2021-12-20	20.4300	21.1600	20.2100	21.0900	+1.492%	85,668	+94.358%
2021-12-17	20.3200	20.9500	20.2500	20.7800	+1.514%	60,008	+97.257%
2021-12-16	20.9100	21.3900	20.4300	20.4700	-1.444%	52,687	+100.244%
2021-12-15	20.7800	20.9100	20.4600	20.7700	-0.096%	63,400	+97.352%
2021-12-14	20.4000	20.9700	20.3700	20.7900	+1.119%	36,550	+97.162%
2021-12-13	20.7600	21.2300	20.4600	20.5600	-1.485%	57,523	+99.368%
2021-12-10	21.4700	21.6800	20.7800	20.8700	-2.065%	51,024	+96.406%
2021-12-09	21.2700	21.8500	21.0900	21.3100	-0.699%	74,348	+92.351%
2021-12-08	21.5600	21.8000	21.2700	21.4600	-0.464%	42,255	+91.007%
2021-12-07	21.2100	21.6800	21.2100	21.5600	+2.374%	61,039	+90.121%
2021-12-06	20.4800	21.3900	20.0700	21.0600	-2.635%	74,238	+94.634%
2021-12-02	21.5200	21.7400	21.0400	21.6300	+0.558%	53,594	+89.505%
2021-12-01	22.3200	22.8100	21.4600	21.5100	-3.282%	66,749	+90.563%
2021-11-30	22.3800	22.8200	21.7200	22.2400	-1.418%	82,662	+84.308%
2021-11-29	22.1000	22.7100	22.1000	22.5600	+3.534%	85,573	+81.693%
2021-11-26	21.7400	22.1400	21.5500	21.7900	-3.499%	39,456	+88.114%
2021-11-25	22.4900	22.6300	22.3700	22.5800	+0.624%	10,461	+81.532%
2021-11-24	22.4500	22.8200	22.3900	22.4400	-0.796%	73,526	+82.665%
2021-11-23	22.8400	23.5900	22.6000	22.6200	-0.876%	104,925	+81.211%
2021-11-22	23.1500	23.5700	22.5700	22.8200	-0.566%	171,513	+79.623%
2021-11-19	22.9800	23.2900	22.8600	22.9500	-0.606%	43,748	+78.606%
2021-11-18	23.5900	23.5900	22.8100	23.0900	-1.953%	62,926	+77.523%
2021-11-17	23.9300	24.3900	23.5300	23.5500	-1.175%	66,248	+74.055%
2021-11-16	23.2400	24.0000	22.9500	23.8300	+2.275%	61,809	+72.010%
2021-11-15	23.7700	23.9800	23.1900	23.3000	-1.480%	72,394	+75.923%
2021-11-12	23.7800	24.6200	23.6000	23.6500	-1.087%	105,516	+73.319%
2021-11-11	23.1500	24.0400	22.8600	23.9100	+2.839%	188,861	+71.435%
2021-11-10	20.8800	23.4500	20.8800	23.2500	+16.134%	412,511	+76.301%
2021-11-09	20.5500	21.0000	19.8500	20.0200	-2.816%	92,146	+104.745%
2021-11-08	20.4600	20.7900	20.3800	20.6000	+1.030%	29,665	+98.981%
2021-11-05	19.9600	21.2300	19.7200	20.3900	+2.928%	177,884	+101.030%
2021-11-04	21.3200	21.4000	19.7800	19.8100	-6.776%	110,966	+106.916%
2021-11-03	21.4100	21.7800	21.1000	21.2500	-0.701%	152,399	+92.894%
2021-11-02	20.7800	21.4700	20.7800	21.4000	+3.182%	94,298	+91.542%
2021-11-01	20.8300	21.5000	20.7000	20.7400	0.000%	95,226	+97.637%
2021-10-29	20.6300	20.7800	20.1500	20.7400	+0.339%	48,347	+97.637%
2021-10-28	19.9200	20.8900	19.9200	20.6700	+4.079%	81,460	+98.307%
2021-10-27	19.8500	20.0800	19.6400	19.8600	+1.069%	56,808	+106.395%
2021-10-26	20.5600	20.6600	19.6500	19.6500	-4.843%	77,152	+108.601%
2021-10-25	20.2600	20.8200	20.1100	20.6500	+2.026%	68,596	+98.499%
2021-10-22	20.4100	20.5000	20.0100	20.2400	-0.930%	40,932	+102.520%
2021-10-21	20.7000	21.0200	20.4200	20.4300	-1.161%	35,266	+100.636%
2021-10-20	20.1200	20.6700	20.0100	20.6700	+2.377%	29,032	+98.307%
2021-10-19	20.0500	20.1900	19.8000	20.1900	+0.548%	24,615	+103.021%
2021-10-18	20.0300	20.1900	19.8500	20.0800	-0.397%	17,480	+104.133%
2021-10-15	19.7700	20.4200	19.7700	20.1600	+1.459%	67,034	+103.323%
2021-10-14	19.9500	20.0700	19.5300	19.8700	-0.201%	29,386	+106.291%
2021-10-13	19.7000	19.9100	19.7000	19.9100	+1.066%	23,994	+105.876%
2021-10-12	19.5600	19.7000	19.2800	19.7000	+2.020%	21,677	+108.071%
2021-10-08	19.6600	19.8200	19.2900	19.3100	-1.680%	31,698	+112.273%
2021-10-07	19.1900	19.8700	19.1100	19.6400	+4.524%	57,273	+108.707%
2021-10-06	18.5100	18.8100	18.2000	18.7900	0.000%	43,262	+118.148%
2021-10-05	19.1700	19.4200	18.7000	18.7900	-1.001%	67,867	+118.148%
2021-10-04	19.2700	19.6200	18.7900	18.9800	-2.866%	72,645	+115.964%
2021-10-01	19.6100	19.6400	19.3300	19.5400	-0.357%	34,940	+109.775%
2021-09-30	19.0700	19.6600	19.0700	19.6100	+2.189%	34,459	+109.026%
2021-09-29	19.7400	19.7400	19.1200	19.1900	-2.391%	37,779	+113.601%
2021-09-28	20.2900	20.7400	19.6500	19.6600	-3.957%	40,241	+108.494%
2021-09-27	20.2900	20.5900	20.1300	20.4700	+1.086%	56,329	+100.244%
2021-09-24	20.4100	20.8200	20.1600	20.2500	-1.268%	38,334	+102.420%
2021-09-23	20.3300	20.6100	20.2300	20.5100	+1.334%	34,007	+99.854%
2021-09-22	19.6100	20.5100	19.6100	20.2400	+3.055%	51,253	+102.520%
2021-09-21	19.5800	20.1400	19.5800	19.6400	-0.456%	36,429	+108.707%
2021-09-20	19.3000	19.8900	19.3000	19.7300	-0.904%	61,237	+107.755%
2021-09-17	19.5200	20.0600	19.5200	19.9100	+2.365%	59,001	+105.876%
2021-09-16	18.8900	19.6300	18.8600	19.4500	+3.183%	122,256	+110.746%
2021-09-15	19.7000	19.7000	18.8300	18.8500	-3.925%	76,818	+117.454%
2021-09-14	19.8400	19.8500	19.3700	19.6200	-1.109%	85,568	+108.919%
2021-09-13	20.2300	20.2400	19.8100	19.8400	-1.587%	39,903	+106.603%
2021-09-10	20.8200	20.8200	20.1200	20.1600	-2.843%	20,833	+103.323%
2021-09-09	20.6600	21.2000	20.5600	20.7500	+0.048%	43,580	+97.542%
2021-09-08	20.3500	21.0300	20.3500	20.7400	+1.816%	47,987	+97.637%
2021-09-07	20.2500	20.6000	20.1700	20.3700	-0.049%	37,863	+101.227%
2021-09-03	20.5900	20.6700	20.1700	20.3800	-1.020%	39,906	+101.129%
2021-09-02	20.4900	20.8500	20.2600	20.5900	+0.734%	41,776	+99.077%
2021-09-01	20.7100	20.7300	20.2600	20.4400	-0.921%	66,098	+100.538%
2021-08-31	20.9000	20.9000	20.6100	20.6300	-1.197%	46,847	+98.691%
2021-08-30	21.1000	21.1000	20.8000	20.8800	-0.571%	42,945	+96.312%
2021-08-27	21.0600	21.4700	20.9600	21.0000	-0.521%	36,677	+95.190%
2021-08-26	21.0000	21.3400	20.8800	21.1100	+0.860%	39,721	+94.173%
2021-08-25	20.2100	21.2400	20.2100	20.9300	+3.002%	96,741	+95.843%
2021-08-24	20.0600	20.3400	19.8500	20.3200	+1.549%	33,862	+101.722%
2021-08-23	19.9500	20.2200	19.8300	20.0100	-0.100%	84,242	+104.848%
2021-08-20	19.7200	20.2600	19.5700	20.0300	+1.830%	39,951	+104.643%
2021-08-19	19.1900	19.8400	19.1900	19.6700	+1.027%	71,839	+108.388%
2021-08-18	20.1000	20.1000	19.4200	19.4700	-3.899%	63,985	+110.529%
2021-08-17	20.3400	20.4700	19.8500	20.2600	-0.393%	96,020	+102.320%
2021-08-16	20.5100	20.6300	19.8100	20.3400	-1.453%	154,425	+101.524%
2021-08-13	21.0000	21.7400	20.0000	20.6400	-10.105%	285,176	+98.595%
2021-08-12	23.5000	23.5000	22.5300	22.9600	-1.544%	67,313	+78.528%
2021-08-11	24.4700	24.4700	22.9600	23.3200	-4.700%	77,713	+75.772%
2021-08-10	24.7600	26.2200	24.2400	24.4700	+0.907%	123,855	+67.511%
2021-08-09	24.3100	24.6400	24.1200	24.2500	-0.737%	28,271	+69.031%
2021-08-06	24.4800	24.4800	23.8900	24.4300	+0.164%	39,873	+67.786%
2021-08-05	23.6600	24.7000	23.6600	24.3900	+2.998%	49,151	+68.061%
2021-08-04	23.4900	23.8100	23.3000	23.6800	+0.169%	25,337	+73.100%
2021-08-03	24.5000	24.5000	23.0700	23.6400	-1.868%	57,186	+73.393%
2021-07-30	24.2600	24.3600	23.7700	24.0900	-0.537%	34,246	+70.154%
2021-07-29	24.1300	24.3400	23.7000	24.2200	+0.791%	26,065	+69.240%
2021-07-28	23.5300	24.5000	23.4800	24.0300	+2.386%	59,642	+70.578%
2021-07-27	23.5700	23.6600	22.9600	23.4700	-1.096%	45,824	+74.648%
2021-07-26	23.1200	23.7400	22.9500	23.7300	+2.683%	35,001	+72.735%
2021-07-23	23.1200	23.2200	22.7700	23.1100	+0.173%	35,873	+77.369%
2021-07-22	23.3000	23.3000	22.7100	23.0700	-0.987%	26,669	+77.677%
2021-07-21	22.8500	23.4100	22.6200	23.3000	+2.328%	51,201	+75.923%
2021-07-20	22.1800	22.8500	21.9200	22.7700	+3.032%	30,979	+80.018%
2021-07-19	21.9500	22.5000	21.7800	22.1000	-1.207%	68,952	+85.475%
2021-07-16	22.3900	22.4900	22.0200	22.3700	+0.993%	61,936	+83.236%
2021-07-15	22.6800	22.8000	22.0500	22.1500	-2.893%	48,146	+85.056%
2021-07-14	23.5500	23.6700	22.4800	22.8100	-3.347%	52,546	+79.702%
2021-07-13	23.0800	23.9000	23.0800	23.6000	+2.653%	66,325	+73.686%
2021-07-12	24.0200	24.0200	22.5200	22.9900	-3.606%	72,289	+78.295%
2021-07-09	23.9200	24.0200	23.2600	23.8500	-0.584%	108,010	+71.866%
2021-07-06	23.0000	24.1300	23.0000	23.9900	+3.183%	67,923	+70.863%

.dark-mode .KPQvtc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KPQvtc{ color: #333333; background-color: white; border: 2px solid #333333; }SWSIERRA WIRELESS INCstock TSE

SW
SIERRA WIRELESS INC
stock TSE