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 (%)
May 31, 2023 2.790 2.790 2.710 2.710 1,100 +0.00(+0.00%)
May 30, 2023 2.710 2.710 2.710 2.710 10,700 -0.01(-0.37%)
May 29, 2023 2.720 2.720 2.720 2.720 700 -0.06(-2.16%)
May 26, 2023 2.730 2.780 2.730 2.780 2,100 +0.05(+1.83%)
May 25, 2023 2.730 2.730 2.730 2.730 400 +0.02(+0.74%)
May 24, 2023 2.720 2.720 2.710 2.710 1,200 -0.14(-4.91%)
May 23, 2023 2.810 2.850 2.810 2.850 300 +0.04(+1.42%)
May 19, 2023 2.810 0 +0.14(+5.24%)
May 17, 2023 2.670 2 +0.00(+0.00%)
May 16, 2023 2.670 2.670 2.670 2.670 5,500 -0.02(-0.74%)
May 15, 2023 2.680 2.700 2.660 2.690 2,400 -0.03(-1.10%)
May 12, 2023 2.720 2.720 2.720 2.720 106 +0.00(+0.00%)
May 11, 2023 2.880 2.880 2.720 2.720 10,600 -0.13(-4.56%)
May 10, 2023 2.830 2.900 2.830 2.850 8,100 +0.00(+0.00%)
May 09, 2023 2.850 2.850 2.850 2.850 450 -0.05(-1.72%)
May 08, 2023 2.900 2.900 2.850 2.900 6,689 +0.00(+0.00%)
May 04, 2023 2.900 2 +0.00(+0.00%)
May 03, 2023 2.890 2.900 2.890 2.900 1,150 +0.01(+0.35%)
May 01, 2023 2.890 0 +0.00(+0.00%)
Apr 28, 2023 2.900 2.900 2.890 2.890 2,000 +0.01(+0.35%)
Apr 27, 2023 2.880 2.880 2.880 2.880 700 +0.01(+0.35%)
Apr 25, 2023 2.870 0 +0.00(+0.00%)
Apr 24, 2023 2.870 2.870 2.870 2.870 1,100 +0.00(+0.00%)
Apr 21, 2023 2.880 2.880 2.870 2.870 400 +0.01(+0.35%)
Apr 19, 2023 2.860 0 -0.14(-4.67%)
Apr 18, 2023 2.960 3.000 2.960 3.000 6,956 -0.05(-1.64%)
Apr 14, 2023 3.050 0 +0.05(+1.67%)
Apr 13, 2023 2.970 3.000 2.970 3.000 530 +0.06(+2.04%)
Apr 12, 2023 2.980 3.010 2.940 2.940 900 -0.03(-1.01%)
Apr 11, 2023 3.140 3.140 2.970 2.970 26,773 -0.17(-5.41%)
Apr 10, 2023 3.190 3.190 3.140 3.140 3,504 -0.03(-0.95%)
Apr 06, 2023 3.170 0 -0.02(-0.63%)
Apr 05, 2023 2.950 3.190 2.950 3.190 44,910 +0.14(+4.59%)
Apr 04, 2023 3.000 3.050 3.000 3.050 20,300 +0.05(+1.67%)
Apr 03, 2023 3.000 3.000 3.000 3.000 4,200 +0.00(+0.00%)
Mar 31, 2023 2.850 3.000 2.850 3.000 10,426 +0.05(+1.69%)
Mar 30, 2023 2.980 2.980 2.900 2.950 1,400 +0.02(+0.68%)
Mar 29, 2023 2.900 2.930 2.720 2.930 3,966 -0.02(-0.68%)
Mar 28, 2023 2.900 2.980 2.900 2.950 4,100 +0.04(+1.37%)
Mar 27, 2023 2.880 2.910 2.800 2.910 8,300 +0.03(+1.04%)
Mar 24, 2023 2.850 2.880 2.840 2.880 6,400 -0.04(-1.37%)
Mar 23, 2023 2.900 2.960 2.900 2.920 5,000 +0.04(+1.39%)
Mar 22, 2023 2.870 2.900 2.840 2.880 4,201 -0.07(-2.37%)
Mar 21, 2023 2.800 2.950 2.750 2.950 17,704 +0.06(+2.08%)
Mar 20, 2023 2.750 2.900 2.750 2.890 6,500 +0.14(+5.09%)
Mar 17, 2023 2.760 2.760 2.670 2.750 1,700 +0.15(+5.77%)
Mar 15, 2023 2.600 0 -0.04(-1.52%)
Mar 14, 2023 2.640 2.640 2.640 2.640 100 +0.14(+5.60%)
Mar 13, 2023 2.650 2.740 2.500 2.500 7,900 -0.11(-4.21%)
Mar 10, 2023 2.660 2.660 2.610 2.610 15,310 -0.14(-5.09%)
Mar 08, 2023 2.750 2.750 125 +0.00(+0.00%)
Mar 07, 2023 2.660 2.760 2.660 2.750 2,970 +0.09(+3.38%)
Mar 06, 2023 2.660 2.660 2.660 2.660 1,650 +0.00(+0.00%)
Mar 03, 2023 2.730 2.730 2.660 2.660 3,950 -0.05(-1.85%)
Mar 02, 2023 2.750 2.750 2.710 2.710 722 -0.04(-1.45%)
Mar 01, 2023 2.750 2.750 2.750 2.750 1,800 +0.07(+2.61%)
Feb 27, 2023 2.680 47 +0.04(+1.52%)
Feb 24, 2023 2.650 2.650 2.640 2.640 8,000 +0.00(+0.00%)
Feb 23, 2023 2.780 2.780 2.640 2.640 8,311 -0.10(-3.65%)
Feb 22, 2023 2.640 2.740 2.640 2.740 2,200 +0.10(+3.79%)
Feb 21, 2023 2.700 2.700 2.640 2.640 515 -0.10(-3.65%)
Feb 17, 2023 2.740 0 -0.03(-1.08%)
Feb 15, 2023 2.770 5 +0.10(+3.75%)
Feb 14, 2023 2.740 2.740 2.630 2.670 1,300 -0.05(-1.84%)
Feb 13, 2023 2.710 2.720 2.710 2.720 400 +0.01(+0.37%)
Feb 10, 2023 2.740 2.740 2.710 2.710 2,100 -0.03(-1.09%)
Feb 09, 2023 2.810 2.810 2.740 2.740 2,700 +0.04(+1.48%)
Feb 08, 2023 2.710 2.710 2.700 2.700 702 +0.00(+0.00%)
Feb 07, 2023 2.640 2.700 2.640 2.700 1,475 +0.08(+3.05%)
Feb 06, 2023 2.750 2.800 2.550 2.620 14,601 -0.14(-5.07%)
Feb 03, 2023 2.770 2.770 2.760 2.760 1,100 +0.04(+1.47%)
Feb 02, 2023 2.850 2.850 2.710 2.720 2,350 -0.18(-6.21%)
Feb 01, 2023 2.690 3.000 2.690 2.900 5,120 +0.10(+3.57%)
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%)
Nov 01, 2022 2.630 2.780 2.630 2.640 1,500 +0.22(+9.09%)
Oct 31, 2022 2.700 2.700 2.410 2.420 13,702 -0.25(-9.36%)
Oct 28, 2022 2.670 2.670 2.670 2.670 145 -0.08(-2.91%)
Oct 27, 2022 2.700 2.790 2.700 2.750 1,954 +0.05(+1.85%)
Oct 26, 2022 2.640 2.700 2.640 2.700 700 +0.10(+3.85%)
Oct 25, 2022 2.700 2.730 2.600 2.600 4,450 +0.00(+0.00%)
Oct 19, 2022 2.600 43 -0.13(-4.76%)
Oct 18, 2022 2.500 2.730 2.500 2.730 8,703 +0.15(+5.81%)
Oct 13, 2022 2.580 20 +0.10(+4.03%)
Oct 12, 2022 2.490 2.490 2.480 2.480 223 +0.07(+2.90%)
Oct 11, 2022 2.460 2.460 2.410 2.410 1,409 -0.02(-0.82%)
Oct 07, 2022 2.430 0 -0.05(-2.02%)
Oct 06, 2022 2.500 2.540 2.480 2.480 943 -0.10(-3.88%)
Oct 05, 2022 2.710 2.710 2.560 2.580 1,589 -0.17(-6.18%)
Oct 04, 2022 2.550 2.750 2.550 2.750 6,422 +0.15(+5.77%)
Oct 03, 2022 2.580 2.610 2.580 2.600 2,505 +0.04(+1.56%)
Sep 30, 2022 2.550 2.610 2.550 2.560 3,733 +0.04(+1.59%)
Sep 29, 2022 2.520 2.620 2.480 2.520 8,849 -0.03(-1.18%)
Sep 28, 2022 2.550 2.550 2.550 2.550 475 -0.01(-0.39%)
Sep 27, 2022 2.560 2.610 2.550 2.560 1,900 +0.05(+1.99%)
Sep 26, 2022 2.500 2.600 2.500 2.510 9,300 +0.01(+0.40%)
Sep 23, 2022 2.550 2.590 2.400 2.500 3,001 -0.05(-1.96%)
Sep 22, 2022 2.590 2.600 2.550 2.550 2,731 -0.07(-2.67%)
Sep 21, 2022 2.610 2.650 2.610 2.620 4,607 -0.07(-2.60%)
Sep 20, 2022 2.810 2.810 2.690 2.690 3,561 -0.02(-0.74%)
Sep 19, 2022 2.800 2.800 2.710 2.710 1,325 -0.14(-4.91%)
Sep 16, 2022 2.850 2.850 2.850 2.850 101 -0.05(-1.72%)
Sep 15, 2022 2.880 2.900 2.880 2.900 1,499 +0.04(+1.40%)
Sep 12, 2022 2.860 0 +0.10(+3.62%)
Sep 09, 2022 2.900 2.900 2.760 2.760 1,500 -0.17(-5.80%)
Sep 08, 2022 2.900 3.000 2.900 2.930 4,030 +0.03(+1.03%)
Sep 07, 2022 2.900 2.900 2.900 2.900 1,100 -0.04(-1.36%)
Sep 06, 2022 2.870 2.940 2.870 2.940 2,007 +0.11(+3.89%)
Sep 02, 2022 2.830 0 -0.11(-3.74%)
Sep 01, 2022 2.870 2.940 2.870 2.940 300 +0.07(+2.44%)
Aug 31, 2022 2.900 2.980 2.870 2.870 2,100 -0.03(-1.03%)
Aug 30, 2022 2.900 2.970 2.900 2.900 600 -0.07(-2.36%)
Aug 29, 2022 2.970 2.970 2.970 2.970 160 -0.01(-0.34%)
Aug 26, 2022 2.980 2.980 2.980 2.980 1,001 +0.01(+0.34%)
Aug 25, 2022 2.920 2.970 2.920 2.970 200 -0.05(-1.66%)
Aug 24, 2022 2.880 3.020 2.870 3.020 1,800 +0.12(+4.14%)
Aug 23, 2022 3.100 3.100 2.900 2.900 3,634 -0.12(-3.97%)
Aug 22, 2022 3.000 3.020 3.000 3.020 3,235 +0.02(+0.67%)
Aug 19, 2022 3.000 3.000 2.960 3.000 10,006 +0.01(+0.33%)
Aug 18, 2022 2.960 2.990 2.960 2.990 2,500 +0.03(+1.01%)
Aug 17, 2022 2.960 2.990 2.960 2.960 2,550 -0.04(-1.33%)
Aug 16, 2022 2.960 3.000 2.960 3.000 7,861 +0.02(+0.67%)
Aug 15, 2022 2.960 3.020 2.960 2.980 2,510 -0.10(-3.25%)
Aug 12, 2022 3.100 3.100 3.080 3.080 2,601 -0.03(-0.96%)
Aug 11, 2022 3.110 3.110 3.100 3.110 4,452 +0.00(+0.00%)
Aug 10, 2022 3.080 3.130 2.910 3.110 4,050 -0.03(-0.96%)
Aug 09, 2022 3.100 3.170 3.080 3.140 8,812 +0.02(+0.64%)
Aug 08, 2022 3.100 3.170 2.950 3.120 19,692 +0.04(+1.30%)
Aug 05, 2022 2.820 3.100 2.820 3.080 58,245 +0.38(+14.07%)
Aug 04, 2022 2.630 2.700 2.630 2.700 565 +0.06(+2.27%)
Aug 03, 2022 2.640 2.640 2.640 2.640 402 +0.04(+1.54%)
Aug 02, 2022 2.690 2.690 2.520 2.600 3,101 +0.08(+3.17%)
Jul 29, 2022 2.520 0 -0.07(-2.70%)
Jul 28, 2022 2.590 2.590 2.590 2.590 180 +0.00(+0.00%)
Jul 27, 2022 2.590 2.590 2.590 2.590 170 +0.07(+2.78%)
Jul 26, 2022 2.520 2.520 2.520 2.520 300 -0.03(-1.18%)
Jul 25, 2022 2.550 2.550 2.550 2.550 100 +0.04(+1.59%)
Jul 22, 2022 2.550 2.550 2.480 2.510 4,200 -0.11(-4.20%)
Jul 21, 2022 2.620 2.620 2.620 2.620 100 +0.04(+1.55%)
Jul 20, 2022 2.580 2.580 2.580 2.580 100 +0.07(+2.79%)
Jul 19, 2022 2.620 2.620 2.510 2.510 900 -0.14(-5.28%)
Jul 18, 2022 2.560 2.650 2.560 2.650 1,001 +0.06(+2.32%)
Jul 15, 2022 2.600 2.640 2.590 2.590 411 -0.01(-0.38%)
Jul 14, 2022 2.600 2.600 2.590 2.600 2,300 -0.04(-1.52%)
Jul 13, 2022 2.600 2.640 2.550 2.640 1,851 -0.01(-0.38%)
Jul 12, 2022 2.720 2.720 2.650 2.650 4,101 +0.12(+4.74%)
Jul 11, 2022 2.530 2.530 2.530 2.530 162 +0.08(+3.27%)
Jul 08, 2022 2.430 2.470 2.430 2.450 4,103 -0.02(-0.81%)
Jul 07, 2022 2.270 2.470 2.270 2.470 23,115 -0.01(-0.40%)
Jul 06, 2022 2.580 2.580 2.480 2.480 3,800 -0.12(-4.62%)
Jul 05, 2022 2.640 2.640 2.600 2.600 310 +0.01(+0.39%)
Jul 04, 2022 2.510 2.590 2.500 2.590 2,700 +0.12(+4.86%)
Jun 30, 2022 2.470 0 -0.09(-3.52%)
Jun 28, 2022 2.560 0 -0.04(-1.54%)
Jun 27, 2022 2.740 2.740 2.600 2.600 1,200 -0.10(-3.70%)
Jun 24, 2022 2.640 2.820 2.640 2.700 1,400 +0.10(+3.85%)
Jun 23, 2022 2.600 2.600 2.600 2.600 600 +0.05(+1.96%)
Jun 22, 2022 2.560 2.560 2.540 2.550 2,208 +0.02(+0.79%)
Jun 21, 2022 2.580 2.650 2.530 2.530 5,800 -0.08(-3.07%)
Jun 20, 2022 2.730 2.730 2.610 2.610 2,202 -0.06(-2.25%)
Jun 17, 2022 2.570 2.670 2.570 2.670 1,835 +0.17(+6.80%)
Jun 16, 2022 2.550 2.550 2.500 2.500 1,165 -0.11(-4.21%)
Jun 15, 2022 2.750 2.750 2.610 2.610 2,120 -0.12(-4.40%)
Jun 14, 2022 2.730 2.730 2.730 2.730 1,850 -0.05(-1.80%)
Jun 13, 2022 2.780 2.780 2.780 2.780 4,900 -0.02(-0.71%)
Jun 10, 2022 2.890 2.890 2.800 2.800 2,809 -0.11(-3.78%)
Jun 09, 2022 2.870 2.920 2.860 2.910 6,363 +0.08(+2.83%)
Jun 08, 2022 2.800 2.830 2.760 2.830 2,250 -0.01(-0.35%)
Jun 07, 2022 2.840 2.840 2.840 2.840 544 +0.07(+2.53%)
Jun 06, 2022 2.770 2.770 2.770 2.770 1,575 -0.03(-1.07%)
Jun 02, 2022 2.800 3 +0.00(+0.00%)
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.