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 )

3.480 -0.080 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 29, 2021 2.870 2.880 2.870 2.880 1,069 +0.01(+0.35%)
Oct 28, 2021 2.830 2.870 2.830 2.870 1,249 +0.04(+1.41%)
Oct 27, 2021 2.890 2.910 2.830 2.830 4,680 -0.05(-1.74%)
Oct 26, 2021 2.900 2.880 9,261 -0.02(-0.69%)
Oct 25, 2021 2.940 2.940 2.900 2.900 2,617 -0.04(-1.36%)
Oct 22, 2021 2.970 2.970 2.920 2.940 9,042 -0.04(-1.34%)
Oct 21, 2021 2.960 2.980 2.960 2.980 772 +0.00(+0.00%)
Oct 20, 2021 2.990 2.990 2.950 2.980 2,504 -0.02(-0.67%)
Oct 19, 2021 2.910 3.000 2.900 3.000 13,684 +0.02(+0.67%)
Oct 18, 2021 2.970 2.990 2.940 2.980 5,707 -0.02(-0.67%)
Oct 15, 2021 2.970 3.000 2.970 3.000 6,453 +0.00(+0.00%)
Oct 14, 2021 2.990 3.000 2.990 3.000 9,718 +0.01(+0.33%)
Oct 13, 2021 3.000 3.000 2.850 2.990 13,706 -0.04(-1.32%)
Oct 12, 2021 2.990 3.050 2.980 3.030 18,444 +0.02(+0.66%)
Oct 08, 2021 3.010 3.010 3.010 0 -0.02(-0.66%)
Oct 07, 2021 3.030 3.040 2.980 3.030 4,987 +0.04(+1.34%)
Oct 06, 2021 3.060 3.060 2.990 2.990 4,002 +0.00(+0.00%)
Oct 05, 2021 3.000 3.000 2.980 2.990 11,605 -0.03(-0.99%)
Oct 04, 2021 3.020 3.020 3.020 3.020 5,037 -0.06(-1.95%)
Oct 01, 2021 3.020 3.100 3.020 3.080 5,423 +0.06(+1.99%)
Sep 30, 2021 3.100 3.130 3.020 3.020 4,600 -0.08(-2.58%)
Sep 29, 2021 3.050 3.100 3.050 3.100 2,180 +0.09(+2.99%)
Sep 28, 2021 3.020 3.080 3.010 3.010 9,540 -0.07(-2.27%)
Sep 27, 2021 3.020 3.080 3.020 3.080 27,990 +0.00(+0.00%)
Sep 24, 2021 3.020 3.080 3.020 3.080 6,400 +0.05(+1.65%)
Sep 23, 2021 3.020 3.030 3.020 3.030 1,678 +0.01(+0.33%)
Sep 22, 2021 3.070 3.070 3.010 3.020 10,820 +0.01(+0.33%)
Sep 21, 2021 3.040 3.050 3.010 3.010 11,435 -0.04(-1.31%)
Sep 20, 2021 3.080 3.080 3.040 3.050 6,900 -0.03(-0.97%)
Sep 17, 2021 3.100 3.100 3.080 3.080 3,300 +0.05(+1.65%)
Sep 16, 2021 3.030 3.060 3.030 3.030 2,500 -0.02(-0.66%)
Sep 15, 2021 3.060 3.060 3.040 3.050 19,459 -0.04(-1.29%)
Sep 14, 2021 3.080 3.100 3.080 3.090 5,200 +0.06(+1.98%)
Sep 13, 2021 3.060 3.080 3.030 3.030 4,748 -0.03(-0.98%)
Sep 10, 2021 3.060 3.100 3.050 3.060 7,670 +0.00(+0.00%)
Sep 08, 2021 3.060 3.060 3.060 73 -0.04(-1.29%)
Sep 07, 2021 3.100 3.100 3.050 3.100 12,623 +0.00(+0.00%)
Sep 03, 2021 3.100 3.100 3.100 0 +0.00(+0.00%)
Sep 02, 2021 3.100 3.140 3.100 3.100 7,960 -0.02(-0.64%)
Sep 01, 2021 3.110 3.150 3.110 3.120 3,500 -0.01(-0.32%)
Aug 31, 2021 3.100 3.130 3.100 3.130 8,500 +0.02(+0.64%)
Aug 30, 2021 3.150 3.150 3.110 3.110 4,033 -0.04(-1.27%)
Aug 27, 2021 3.180 3.180 3.150 3.150 1,100 -0.01(-0.32%)
Aug 26, 2021 3.160 3.160 3.160 3.160 510 -0.04(-1.25%)
Aug 25, 2021 3.100 3.200 3.100 3.200 7,585 +0.09(+2.89%)
Aug 24, 2021 3.100 3.110 3.100 3.110 500 -0.09(-2.81%)
Aug 23, 2021 3.200 3.200 3.200 3.200 500 +0.10(+3.23%)
Aug 20, 2021 3.100 3.110 3.100 3.100 4,000 +0.00(+0.00%)
Aug 19, 2021 3.120 3.120 3.100 3.100 9,700 -0.05(-1.59%)
Aug 18, 2021 3.150 3.150 3.130 3.150 3,750 +0.00(+0.00%)
Aug 17, 2021 3.120 3.150 3.120 3.150 300 +0.00(+0.00%)
Aug 16, 2021 3.120 3.150 3.120 3.150 7,950 -0.03(-0.94%)
Aug 13, 2021 3.160 3.180 3.130 3.180 8,889 +0.00(+0.00%)
Aug 12, 2021 3.180 3.180 3.180 3.180 6,000 +0.00(+0.00%)
Aug 11, 2021 3.260 3.260 3.180 3.180 14,073 -0.06(-1.85%)
Aug 10, 2021 3.240 3.260 3.230 3.240 7,469 +0.01(+0.31%)
Aug 09, 2021 3.270 3.270 3.230 3.230 2,100 -0.05(-1.52%)
Aug 06, 2021 3.280 3.280 3.250 3.280 3,700 +0.05(+1.55%)
Aug 05, 2021 3.240 3.240 3.230 3.230 800 -0.02(-0.62%)
Aug 04, 2021 3.260 3.260 3.250 3.250 2,200 -0.01(-0.31%)
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.