Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Swiss Water Decaffeinated Coffee Inc (TSX: SWP )

3.660 +0.070 (+1.95%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 2.840 2.840 2.800 2.800 1,200 -0.08(-2.78%)
Jan 30, 2023 2.670 2.880 2.670 2.880 1,450 +0.01(+0.35%)
Jan 27, 2023 2.950 2.960 2.870 2.870 1,711 -0.11(-3.69%)
Jan 26, 2023 2.980 3.000 2.980 2.980 1,755 +0.04(+1.36%)
Jan 25, 2023 2.950 2.950 2.940 2.940 446 +0.05(+1.73%)
Jan 24, 2023 2.890 2.890 2.890 2.890 600 -0.04(-1.37%)
Jan 23, 2023 2.950 2.950 2.820 2.930 2,256 -0.09(-2.98%)
Jan 20, 2023 2.950 3.030 2.950 3.020 13,757 +0.08(+2.72%)
Jan 19, 2023 2.950 2.950 2.940 2.940 501 -0.09(-2.97%)
Jan 18, 2023 3.040 3.040 2.800 3.030 9,652 -0.06(-1.94%)
Jan 17, 2023 2.760 3.090 2.760 3.090 19,111 +0.35(+12.77%)
Jan 16, 2023 2.660 2.780 2.660 2.740 6,243 -0.02(-0.72%)
Jan 13, 2023 2.620 2.760 2.620 2.760 16,916 +0.11(+4.15%)
Jan 11, 2023 2.650 2 +0.05(+1.92%)
Jan 10, 2023 2.410 2.600 2.410 2.600 1,981 +0.05(+1.96%)
Jan 09, 2023 2.370 2.600 2.370 2.550 1,929 +0.02(+0.79%)
Jan 06, 2023 2.350 2.570 2.350 2.530 8,000 +0.17(+7.20%)
Jan 05, 2023 2.350 2.410 2.350 2.360 1,415 -0.03(-1.26%)
Jan 04, 2023 2.360 2.390 2.350 2.390 3,050 +0.04(+1.70%)
Jan 03, 2023 2.400 2.400 2.350 2.350 1,115 +0.04(+1.73%)
Dec 30, 2022 2.310 0 -0.04(-1.70%)
Dec 29, 2022 2.400 2.410 2.330 2.350 3,920 -0.03(-1.26%)
Dec 28, 2022 2.360 2.380 2.310 2.380 4,633 -0.07(-2.86%)
Dec 23, 2022 2.450 0 -0.03(-1.21%)
Dec 22, 2022 2.400 2.480 2.400 2.480 916 +0.00(+0.00%)
Dec 21, 2022 2.430 2.580 2.350 2.480 13,204 +0.06(+2.48%)
Dec 20, 2022 2.350 2.450 2.330 2.420 8,060 +0.04(+1.68%)
Dec 19, 2022 2.440 2.440 2.380 2.380 13,645 +0.01(+0.42%)
Dec 16, 2022 2.370 2.370 2.370 2.370 223 -0.13(-5.20%)
Dec 15, 2022 2.490 2.500 2.350 2.500 9,602 +0.00(+0.00%)
Dec 14, 2022 2.530 2.530 2.500 2.500 2,100 -0.06(-2.34%)
Dec 13, 2022 2.530 2.560 2.530 2.560 2,510 +0.09(+3.64%)
Dec 12, 2022 2.450 2.470 2.450 2.470 1,569 -0.03(-1.20%)
Dec 09, 2022 2.530 2.530 2.430 2.500 3,590 -0.08(-3.10%)
Dec 08, 2022 2.500 2.580 2.500 2.580 8,205 +0.08(+3.20%)
Dec 07, 2022 2.520 2.550 2.500 2.500 460 +0.05(+2.04%)
Dec 06, 2022 2.530 2.530 2.420 2.450 9,360 -0.14(-5.41%)
Dec 05, 2022 2.620 2.620 2.360 2.590 17,529 -0.04(-1.52%)
Dec 02, 2022 2.680 2.680 2.630 2.630 1,709 +0.05(+1.94%)
Dec 01, 2022 2.740 2.740 2.580 2.580 7,205 -0.22(-7.86%)
Nov 30, 2022 2.750 2.820 2.750 2.800 4,549 +0.05(+1.82%)
Nov 29, 2022 2.750 2.750 2.750 2.750 3,325 +0.02(+0.73%)
Nov 25, 2022 2.730 0 +0.03(+1.11%)
Nov 24, 2022 2.700 2.700 2.700 2.700 501 -0.05(-1.82%)
Nov 23, 2022 2.740 2.750 2.700 2.750 1,200 +0.05(+1.85%)
Nov 22, 2022 2.750 2.750 2.700 2.700 3,100 +0.10(+3.85%)
Nov 21, 2022 2.600 2.600 2.600 2.600 400 +0.00(+0.00%)
Nov 18, 2022 2.660 2.660 2.600 2.600 1,500 -0.12(-4.41%)
Nov 17, 2022 2.730 2.750 2.720 2.720 2,100 +0.02(+0.74%)
Nov 16, 2022 2.650 2.700 2.650 2.700 3,900 +0.05(+1.89%)
Nov 15, 2022 2.650 2.650 2.650 2.650 507 -0.09(-3.28%)
Nov 14, 2022 2.660 2.770 2.650 2.740 1,900 +0.09(+3.40%)
Nov 11, 2022 2.650 2.650 2.650 2.650 1,600 +0.05(+1.92%)
Nov 10, 2022 2.800 2.800 2.570 2.600 17,588 -0.32(-10.96%)
Nov 09, 2022 2.760 2.960 2.660 2.920 8,200 +0.14(+5.04%)
Nov 08, 2022 2.510 2.780 2.500 2.780 8,295 +0.14(+5.30%)
Nov 07, 2022 2.640 2.640 2.640 2.640 601 +0.00(+0.00%)
Nov 04, 2022 2.630 2.640 2.600 2.640 2,600 +0.01(+0.38%)
Nov 03, 2022 2.630 2.630 2.630 2.630 100 +0.00(+0.00%)
Nov 02, 2022 2.600 2.650 2.550 2.630 1,972 -0.01(-0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.