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 (%)
Dec 31, 2018 4.970 4.970 4.970 0 -0.04(-0.80%)
Dec 28, 2018 5.010 5.040 5.010 5.010 5,400 -0.03(-0.60%)
Dec 27, 2018 5.020 5.080 5.000 5.040 5,800 +0.03(+0.60%)
Dec 24, 2018 5.010 5.010 5.010 0 -0.01(-0.20%)
Dec 21, 2018 5.000 5.200 4.910 5.020 18,925 +0.00(+0.00%)
Dec 20, 2018 5.020 5.020 4.910 5.020 29,605 -0.04(-0.79%)
Dec 19, 2018 4.870 5.090 4.870 5.060 2,900 +0.01(+0.20%)
Dec 18, 2018 4.980 5.050 4.940 5.050 26,005 -0.02(-0.39%)
Dec 17, 2018 5.060 5.100 4.980 5.070 28,719 -0.07(-1.36%)
Dec 14, 2018 5.200 5.200 5.050 5.140 11,200 -0.07(-1.34%)
Dec 13, 2018 5.340 5.340 5.210 5.210 5,150 -0.13(-2.43%)
Dec 12, 2018 5.060 5.350 5.060 5.340 10,700 +0.26(+5.12%)
Dec 11, 2018 5.170 5.170 5.060 5.080 7,700 -0.10(-1.93%)
Dec 10, 2018 5.110 5.220 5.110 5.180 3,450 +0.07(+1.37%)
Dec 07, 2018 5.180 5.180 5.050 5.110 11,591 -0.05(-0.97%)
Dec 06, 2018 5.340 5.340 5.080 5.160 41,997 -0.19(-3.55%)
Dec 05, 2018 5.490 5.490 5.350 5.350 11,970 -0.15(-2.73%)
Dec 04, 2018 5.590 5.590 5.420 5.500 17,715 +0.04(+0.73%)
Dec 03, 2018 5.100 5.580 5.060 5.460 55,220 +0.38(+7.48%)
Nov 30, 2018 5.130 5.170 5.040 5.080 8,290 -0.03(-0.59%)
Nov 29, 2018 5.050 5.160 5.030 5.110 2,550 -0.06(-1.16%)
Nov 28, 2018 5.190 5.200 5.170 5.170 1,902 +0.03(+0.58%)
Nov 27, 2018 5.110 5.140 5.110 5.140 1,000 -0.08(-1.53%)
Nov 26, 2018 5.160 5.220 5.050 5.220 11,479 +0.07(+1.36%)
Nov 23, 2018 5.250 5.250 5.040 5.150 6,697 +0.00(+0.00%)
Nov 22, 2018 5.200 5.210 4.990 5.150 14,640 -0.10(-1.90%)
Nov 21, 2018 5.220 5.250 5.210 5.250 3,800 +0.02(+0.38%)
Nov 20, 2018 5.290 5.290 5.230 5.230 3,625 -0.06(-1.13%)
Nov 19, 2018 5.430 5.430 5.250 5.290 10,495 -0.15(-2.76%)
Nov 16, 2018 5.430 5.440 5.430 5.440 1,500 +0.02(+0.37%)
Nov 15, 2018 5.510 5.510 5.390 5.420 6,700 -0.12(-2.17%)
Nov 14, 2018 5.550 5.550 5.350 5.540 7,909 -0.04(-0.72%)
Nov 13, 2018 5.620 5.670 5.570 5.580 1,775 -0.02(-0.36%)
Nov 12, 2018 5.580 5.600 5.580 5.600 5,510 +0.01(+0.18%)
Nov 09, 2018 5.410 5.750 5.400 5.590 59,775 +0.59(+11.80%)
Nov 08, 2018 4.730 5.000 4.710 5.000 12,994 +0.27(+5.71%)
Nov 07, 2018 4.730 4.730 4.700 4.730 6,328 +0.01(+0.21%)
Nov 06, 2018 4.720 4.730 4.620 4.720 20,000 +0.00(+0.00%)
Nov 05, 2018 4.540 4.730 4.510 4.720 15,963 +0.12(+2.61%)
Nov 02, 2018 4.700 4.700 4.580 4.600 15,894 -0.15(-3.16%)
Nov 01, 2018 4.750 4.790 4.650 4.750 30,385 +0.02(+0.42%)
Oct 31, 2018 4.660 4.800 4.660 4.730 29,847 -0.07(-1.46%)
Oct 30, 2018 5.050 5.050 4.610 4.800 45,814 -0.25(-4.95%)
Oct 29, 2018 5.210 5.260 4.990 5.050 13,666 -0.19(-3.63%)
Oct 26, 2018 5.210 5.250 5.210 5.240 444 +0.17(+3.35%)
Oct 25, 2018 5.100 5.260 5.070 5.070 6,800 +0.00(+0.00%)
Oct 24, 2018 5.110 5.110 5.070 5.070 2,000 -0.05(-0.98%)
Oct 23, 2018 5.420 5.420 5.120 5.120 10,420 -0.33(-6.06%)
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.