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, 2019 6.920 6.920 6.920 0 -0.01(-0.14%)
Dec 30, 2019 7.070 7.100 6.890 6.930 15,075 -0.31(-4.28%)
Dec 27, 2019 7.330 7.330 6.820 7.240 12,229 +0.13(+1.83%)
Dec 24, 2019 7.110 7.110 7.110 0 -0.09(-1.25%)
Dec 23, 2019 7.240 7.300 7.200 7.200 8,373 -0.02(-0.28%)
Dec 20, 2019 7.170 7.250 7.170 7.220 7,684 +0.02(+0.28%)
Dec 19, 2019 7.270 7.270 7.160 7.200 3,424 +0.00(+0.00%)
Dec 18, 2019 7.250 7.290 7.150 7.200 9,674 -0.10(-1.37%)
Dec 17, 2019 7.200 7.310 7.200 7.300 29,880 +0.16(+2.24%)
Dec 16, 2019 7.200 7.200 7.050 7.140 19,191 -0.01(-0.14%)
Dec 13, 2019 6.950 7.240 6.950 7.150 51,425 +0.20(+2.88%)
Dec 12, 2019 6.700 6.950 6.430 6.950 39,250 +0.37(+5.62%)
Dec 11, 2019 6.610 6.740 6.580 6.580 14,453 +0.01(+0.15%)
Dec 10, 2019 6.620 6.620 6.550 6.570 12,400 -0.05(-0.76%)
Dec 09, 2019 6.500 6.620 6.500 6.620 7,175 +0.14(+2.16%)
Dec 06, 2019 6.620 6.620 6.410 6.480 6,861 +0.13(+2.05%)
Dec 05, 2019 6.280 6.470 6.280 6.350 13,410 +0.07(+1.11%)
Dec 04, 2019 6.250 6.410 6.250 6.280 19,558 +0.03(+0.48%)
Dec 03, 2019 6.300 6.310 6.250 6.250 11,400 -0.06(-0.95%)
Dec 02, 2019 6.600 6.600 6.300 6.310 37,391 -0.34(-5.11%)
Nov 29, 2019 6.610 6.690 6.600 6.650 13,950 +0.00(+0.00%)
Nov 28, 2019 6.720 6.740 6.650 6.650 9,810 -0.05(-0.75%)
Nov 27, 2019 7.030 7.030 6.700 6.700 19,140 -0.27(-3.87%)
Nov 26, 2019 6.990 7.030 6.950 6.970 3,630 -0.03(-0.43%)
Nov 25, 2019 7.040 7.040 6.960 7.000 6,300 +0.01(+0.14%)
Nov 22, 2019 6.910 6.990 6.910 6.990 1,988 +0.11(+1.60%)
Nov 21, 2019 6.580 6.880 6.580 6.880 4,140 +0.20(+2.99%)
Nov 20, 2019 6.620 6.700 6.510 6.680 21,500 +0.05(+0.75%)
Nov 19, 2019 6.890 6.890 6.630 6.630 9,150 -0.27(-3.91%)
Nov 18, 2019 7.210 7.210 6.820 6.900 16,951 -0.22(-3.09%)
Nov 15, 2019 7.220 7.220 7.100 7.120 8,884 -0.09(-1.25%)
Nov 14, 2019 7.230 7.230 7.100 7.210 13,560 +0.06(+0.84%)
Nov 13, 2019 7.180 7.230 7.100 7.150 32,255 +0.03(+0.42%)
Nov 12, 2019 7.100 7.120 7.030 7.120 15,883 +0.05(+0.71%)
Nov 11, 2019 7.100 7.140 7.000 7.070 17,298 +0.01(+0.14%)
Nov 08, 2019 6.890 7.140 6.870 7.060 31,163 +0.26(+3.82%)
Nov 07, 2019 6.750 6.870 6.740 6.800 30,400 +0.13(+1.95%)
Nov 06, 2019 6.700 6.700 6.620 6.670 8,450 -0.04(-0.60%)
Nov 05, 2019 6.600 6.740 6.600 6.710 13,484 +0.13(+1.98%)
Nov 04, 2019 6.610 6.710 6.570 6.580 8,151 +0.01(+0.15%)
Nov 01, 2019 6.650 6.650 6.430 6.570 12,802 -0.12(-1.79%)
Oct 31, 2019 6.480 6.710 6.340 6.690 29,500 +0.33(+5.19%)
Oct 30, 2019 6.270 6.360 6.230 6.360 6,046 +0.10(+1.60%)
Oct 29, 2019 6.230 6.260 6.200 6.260 6,800 +0.03(+0.48%)
Oct 28, 2019 6.230 6.230 6.230 6.230 1,219 +0.00(+0.00%)
Oct 25, 2019 6.240 6.240 6.180 6.230 2,914 -0.01(-0.16%)
Oct 24, 2019 6.240 6.270 6.240 6.240 2,402 +0.00(+0.00%)
Oct 23, 2019 6.240 6.240 6.220 6.240 2,450 -0.01(-0.16%)
Oct 22, 2019 6.240 6.280 6.210 6.250 12,000 +0.02(+0.32%)
Oct 21, 2019 6.200 6.270 6.200 6.230 9,010 +0.02(+0.32%)
Oct 18, 2019 6.220 6.280 6.210 6.210 1,400 +0.00(+0.00%)
Oct 17, 2019 6.160 6.230 6.160 6.210 2,495 +0.03(+0.49%)
Oct 16, 2019 6.180 6.180 6.140 6.180 4,716 -0.02(-0.32%)
Oct 15, 2019 6.350 6.350 6.200 6.200 1,580 -0.13(-2.05%)
Oct 11, 2019 6.330 6.330 6.330 0 +0.03(+0.48%)
Oct 10, 2019 6.390 6.390 6.300 6.300 4,081 -0.04(-0.63%)
Oct 09, 2019 6.330 6.340 6.330 6.340 1,400 +0.02(+0.32%)
Oct 08, 2019 6.320 6.350 6.310 6.320 9,030 -0.02(-0.32%)
Oct 07, 2019 6.340 6.350 6.340 6.340 3,904 -0.02(-0.31%)
Oct 04, 2019 6.360 6.360 6.300 6.360 2,495 +0.06(+0.95%)
Oct 03, 2019 6.400 6.430 6.300 6.300 7,515 -0.11(-1.72%)
Oct 02, 2019 6.560 6.560 6.320 6.410 4,350 +0.03(+0.47%)
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.