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 (%)
Nov 30, 2020 3.190 3.190 3.020 3.090 7,550 -0.06(-1.90%)
Nov 27, 2020 3.170 3.200 3.150 3.150 18,658 -0.02(-0.63%)
Nov 26, 2020 2.890 3.190 2.890 3.170 19,733 +0.22(+7.46%)
Nov 25, 2020 2.860 2.950 2.850 2.950 24,825 +0.12(+4.24%)
Nov 24, 2020 2.750 2.860 2.750 2.830 28,817 +0.06(+2.17%)
Nov 23, 2020 2.790 2.790 2.720 2.770 21,607 +0.03(+1.09%)
Nov 20, 2020 2.690 2.740 2.670 2.740 12,430 +0.02(+0.74%)
Nov 19, 2020 2.710 2.730 2.670 2.720 3,600 -0.05(-1.81%)
Nov 18, 2020 2.760 2.780 2.710 2.770 9,592 +0.02(+0.73%)
Nov 17, 2020 2.650 2.780 2.650 2.750 10,210 +0.06(+2.23%)
Nov 16, 2020 2.750 2.760 2.670 2.690 12,413 -0.04(-1.47%)
Nov 13, 2020 2.710 2.750 2.700 2.730 13,225 +0.03(+1.11%)
Nov 12, 2020 2.750 2.750 2.700 2.700 9,101 -0.09(-3.23%)
Nov 11, 2020 2.700 2.800 2.690 2.790 29,362 +0.09(+3.33%)
Nov 10, 2020 2.660 2.750 2.620 2.700 35,199 +0.03(+1.12%)
Nov 09, 2020 2.700 2.730 2.640 2.670 39,008 +0.03(+1.14%)
Nov 06, 2020 2.730 2.730 2.610 2.640 103,555 -0.30(-10.20%)
Nov 05, 2020 2.810 2.940 2.750 2.940 51,271 +0.14(+5.00%)
Nov 04, 2020 2.850 2.860 2.760 2.800 15,800 -0.05(-1.75%)
Nov 03, 2020 2.860 2.860 2.810 2.850 11,401 +0.00(+0.00%)
Nov 02, 2020 2.850 2.860 2.770 2.850 18,707 +0.11(+4.01%)
Oct 30, 2020 2.700 2.740 2.700 2.740 4,656 +0.01(+0.37%)
Oct 29, 2020 2.730 2.740 2.690 2.730 5,501 +0.00(+0.00%)
Oct 28, 2020 2.700 2.730 2.690 2.730 7,347 +0.00(+0.00%)
Oct 27, 2020 2.700 2.730 2.700 2.730 5,806 +0.00(+0.00%)
Oct 26, 2020 2.750 2.790 2.700 2.730 12,351 -0.02(-0.73%)
Oct 23, 2020 2.760 2.760 2.710 2.750 22,630 -0.04(-1.43%)
Oct 22, 2020 2.800 2.800 2.750 2.790 24,900 -0.02(-0.71%)
Oct 21, 2020 2.770 2.810 2.770 2.810 7,500 +0.04(+1.44%)
Oct 20, 2020 2.770 2.830 2.770 2.770 9,559 -0.03(-1.07%)
Oct 19, 2020 2.880 2.880 2.790 2.800 19,752 -0.08(-2.78%)
Oct 16, 2020 2.890 2.930 2.880 2.880 6,801 +0.00(+0.00%)
Oct 15, 2020 2.860 2.890 2.840 2.880 13,501 +0.00(+0.00%)
Oct 14, 2020 2.830 2.920 2.830 2.880 8,950 +0.00(+0.00%)
Oct 13, 2020 2.880 2.890 2.850 2.880 19,298 +0.04(+1.41%)
Oct 09, 2020 2.840 2.840 2.840 0 -0.01(-0.35%)
Oct 08, 2020 2.840 2.850 2.800 2.850 6,417 +0.01(+0.35%)
Oct 07, 2020 2.800 2.840 2.780 2.840 13,622 +0.04(+1.43%)
Oct 06, 2020 2.820 2.840 2.790 2.800 7,776 -0.05(-1.75%)
Oct 05, 2020 2.850 2.850 2.850 70 +0.00(+0.00%)
Oct 02, 2020 2.810 2.850 2.750 2.850 9,991 +0.03(+1.06%)
Oct 01, 2020 2.830 2.830 2.820 2.820 1,300 -0.01(-0.35%)
Sep 30, 2020 2.840 2.860 2.820 2.830 5,077 -0.02(-0.70%)
Sep 29, 2020 2.850 2.850 2.830 2.850 4,100 -0.02(-0.70%)
Sep 28, 2020 2.840 2.880 2.840 2.870 3,904 +0.05(+1.77%)
Sep 25, 2020 2.870 2.870 2.790 2.820 8,701 +0.03(+1.08%)
Sep 24, 2020 2.850 2.850 2.760 2.790 24,805 -0.05(-1.76%)
Sep 23, 2020 2.940 2.940 2.820 2.840 15,398 -0.04(-1.39%)
Sep 22, 2020 2.900 2.960 2.830 2.880 21,429 +0.01(+0.35%)
Sep 21, 2020 2.850 2.900 2.850 2.870 10,100 +0.04(+1.41%)
Sep 18, 2020 2.800 2.860 2.800 2.830 14,737 +0.04(+1.43%)
Sep 17, 2020 2.800 2.830 2.790 2.790 27,628 -0.06(-2.11%)
Sep 16, 2020 2.850 2.850 2.820 2.850 3,829 -0.02(-0.70%)
Sep 15, 2020 2.910 2.960 2.830 2.870 40,606 -0.04(-1.37%)
Sep 14, 2020 2.910 2.960 2.910 2.910 3,770 -0.04(-1.36%)
Sep 11, 2020 2.900 3.000 2.900 2.950 4,500 +0.06(+2.08%)
Sep 10, 2020 2.930 2.950 2.880 2.890 4,225 -0.06(-2.03%)
Sep 09, 2020 2.950 2.970 2.950 2.950 6,400 +0.00(+0.00%)
Sep 08, 2020 2.990 2.990 2.900 2.950 14,116 -0.01(-0.34%)
Sep 04, 2020 2.960 2.960 2.960 0 -0.03(-1.00%)
Sep 03, 2020 3.010 3.010 2.970 2.990 3,102 -0.06(-1.97%)
Sep 02, 2020 3.050 3.060 3.050 3.050 5,150 +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.