Australia markets closed

Sierra Wireless, Inc. (SW.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
15.35-0.26 (-1.67%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
21 Oct 202015.5115.5915.3415.3515.3541,000
20 Oct 202015.9415.9415.5215.6115.6138,900
19 Oct 202015.4615.8915.1615.6515.6547,900
16 Oct 202015.2615.2915.0915.1515.1532,200
15 Oct 202015.3315.3514.9215.2115.2118,900
14 Oct 202015.7515.9815.2015.5115.5150,900
13 Oct 202015.3515.7015.1815.4015.4046,900
09 Oct 202015.5915.7615.1715.3515.3530,900
08 Oct 202015.1015.6215.0915.5015.5035,200
07 Oct 202014.8215.1014.8015.0615.0636,200
06 Oct 202014.7714.9414.6814.7014.7037,900
05 Oct 202014.3014.6714.3014.6514.6528,200
02 Oct 202014.6014.6414.0514.2114.2147,200
01 Oct 202014.9015.0114.6814.8614.8658,000
30 Sep 202014.4914.9814.4914.8614.8699,400
29 Sep 202014.1214.5314.1214.4614.4638,900
28 Sep 202013.2614.1413.2614.1414.1444,000
25 Sep 202013.3113.4813.1113.2813.2865,300
24 Sep 202013.6513.7013.3313.3313.3399,200
23 Sep 202014.1014.2013.6513.6813.6874,300
22 Sep 202013.8414.1213.8014.0714.0757,800
21 Sep 202013.6814.0413.6013.8513.8564,700
18 Sep 202013.5014.0013.5013.9513.95104,000
17 Sep 202013.3113.5613.0713.3513.3566,000
16 Sep 202013.9113.9113.3913.4913.4941,200
15 Sep 202014.0514.1613.7513.8513.8560,500
14 Sep 202013.9814.1913.8813.9413.9445,100
11 Sep 202013.8914.0313.5813.8813.8856,600
10 Sep 202014.6414.6513.7213.8813.8889,000
09 Sep 202014.5314.6214.2314.4914.49107,000
08 Sep 202015.3615.3614.3314.4514.45103,200
04 Sep 202015.1815.4414.7515.3515.35107,800
03 Sep 202016.1116.1115.1815.4015.4092,800
02 Sep 202016.3416.4315.9516.3716.3734,000
01 Sep 202016.0516.4415.7516.3916.3980,100
31 Aug 202016.4516.4516.0516.1916.1940,300
28 Aug 202016.2916.5016.1516.4416.4464,300
27 Aug 202016.6616.7015.9816.2016.2057,700
26 Aug 202016.7016.8916.5616.5916.5952,800
25 Aug 202016.8416.8416.3616.6616.6639,800
24 Aug 202017.0217.2516.7316.8616.8659,900
21 Aug 202017.3017.3016.7417.0117.0144,600
20 Aug 202017.6917.7417.2517.3617.3633,600
19 Aug 202017.5217.8917.5017.7217.72103,100
18 Aug 202017.9118.0017.4417.4917.4956,200
17 Aug 202017.7218.0217.7217.9417.9478,500
14 Aug 202017.4317.9317.4317.8917.89170,700
13 Aug 202017.4718.0717.3017.8417.84101,200
12 Aug 202017.2817.5016.9317.5017.50151,800
11 Aug 202016.8117.4116.6517.1417.1486,700
10 Aug 202017.3517.4416.4416.7516.75124,400
07 Aug 202016.6517.4216.3617.2417.2488,700
06 Aug 202017.2517.4115.3416.4016.40215,500
05 Aug 202017.3117.6817.1917.2317.2380,400
04 Aug 202017.4118.0317.3817.5517.5565,300
31 Jul 202018.3818.4017.4417.8217.8276,800
30 Jul 202017.6918.6017.2018.4018.40101,400
29 Jul 202016.8117.8516.8117.4617.4679,000
28 Jul 202017.4117.9116.8017.3117.31109,400
27 Jul 202015.0119.1915.0017.3517.35293,300
24 Jul 202014.4916.7214.4915.0915.09317,200
23 Jul 202012.6612.8912.5412.7912.7926,800
22 Jul 202012.6912.8812.4712.5512.5527,300
21 Jul 202012.4712.7912.4612.7112.7146,600
20 Jul 202012.0112.4212.0012.3712.3742,300
17 Jul 202011.8712.0511.8612.0512.0531,300
16 Jul 202011.9911.9911.6511.8311.8325,600
15 Jul 202011.9212.0911.8411.9811.9831,200
14 Jul 202011.9511.9511.6711.8611.8623,700
13 Jul 202011.6212.1311.6211.7711.7737,300
10 Jul 202011.8911.9011.7311.7511.7518,100
09 Jul 202011.9011.9511.7911.8511.8523,900
08 Jul 202011.9512.0011.7212.0012.0021,100
07 Jul 202012.1412.1411.9112.0112.0133,600
06 Jul 202012.0012.2511.8412.0912.0935,800
03 Jul 202012.0312.0311.8411.8411.849,800
02 Jul 202011.9912.2511.8811.9611.9647,400
30 Jun 202011.9312.1911.8912.1912.1936,100
29 Jun 202011.7112.1011.5011.9311.9340,100
26 Jun 202011.9011.9011.2811.6111.6149,500
25 Jun 202011.6611.9311.3911.9011.9032,500
24 Jun 202012.0312.0311.3511.6511.6590,800
23 Jun 202012.4412.4412.0312.1012.1030,100
22 Jun 202012.4112.5512.1312.2612.2647,800
19 Jun 202012.5212.8112.4012.6512.6588,700
18 Jun 202012.7012.7012.3212.4312.4332,500
17 Jun 202013.3113.3112.6712.7512.7540,400
16 Jun 202012.9913.1112.7613.0613.0638,100
15 Jun 202012.3312.6512.0112.5512.5538,500
12 Jun 202012.7213.0012.2812.4612.4649,600
11 Jun 202013.8413.8411.8711.9211.92126,200
10 Jun 202014.2014.2713.6013.9813.9832,100
09 Jun 202014.6814.8013.9314.2114.2166,400
08 Jun 202013.6415.0513.6414.9014.90121,400
05 Jun 202013.3713.8513.2813.5013.5062,200
04 Jun 202012.8013.2512.6813.2413.2434,500
03 Jun 202012.8613.4412.7612.9212.9263,900
02 Jun 202012.2913.0012.0212.9112.9155,400
01 Jun 202011.8512.4511.8512.2812.2827,300
29 May 202011.9012.1711.6512.0012.0052,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...