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 )

3.920 UNCHANGED
Streaming Delayed Price Updated: 2:29 PM EDT, May 31, 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 (%)
Feb 26, 2021 3.510 3.510 3.370 3.390 5,745 -0.10(-2.87%)
Feb 25, 2021 3.440 3.550 3.440 3.490 5,600 -0.01(-0.29%)
Feb 24, 2021 3.510 3.510 3.450 3.500 6,095 -0.01(-0.28%)
Feb 23, 2021 3.520 3.520 3.300 3.510 15,150 -0.04(-1.13%)
Feb 22, 2021 3.500 3.600 3.500 3.550 6,518 -0.05(-1.39%)
Feb 19, 2021 3.520 3.640 3.490 3.600 14,436 +0.06(+1.69%)
Feb 18, 2021 3.540 3.540 3.500 3.540 4,675 +0.02(+0.57%)
Feb 17, 2021 3.600 3.600 3.520 3.520 3,025 -0.10(-2.76%)
Feb 16, 2021 3.660 3.670 3.600 3.620 2,625 -0.07(-1.90%)
Feb 12, 2021 3.690 3.690 3.690 0 -0.01(-0.27%)
Feb 11, 2021 3.610 3.750 3.610 3.700 28,617 +0.24(+6.94%)
Feb 10, 2021 3.450 3.490 3.300 3.460 7,340 +0.14(+4.22%)
Feb 09, 2021 3.310 3.360 3.310 3.320 10,003 -0.04(-1.19%)
Feb 08, 2021 3.320 3.400 3.320 3.360 6,850 +0.04(+1.20%)
Feb 05, 2021 3.420 3.420 3.260 3.320 12,972 -0.07(-2.06%)
Feb 04, 2021 3.280 3.420 3.280 3.390 17,670 +0.13(+3.99%)
Feb 03, 2021 3.180 3.270 3.180 3.260 11,402 +0.11(+3.49%)
Feb 02, 2021 3.140 3.160 3.090 3.150 7,355 +0.05(+1.61%)
Feb 01, 2021 3.040 3.200 3.040 3.100 6,028 -0.03(-0.96%)
Jan 29, 2021 3.050 3.130 3.040 3.130 5,982 +0.04(+1.29%)
Jan 28, 2021 3.060 3.120 3.020 3.090 20,133 -0.08(-2.52%)
Jan 27, 2021 3.200 3.200 3.120 3.170 5,300 -0.09(-2.76%)
Jan 26, 2021 3.250 3.340 3.160 3.260 31,185 -0.09(-2.69%)
Jan 25, 2021 3.200 3.350 3.190 3.350 49,781 +0.16(+5.02%)
Jan 22, 2021 3.100 3.190 3.100 3.190 13,350 +0.05(+1.59%)
Jan 21, 2021 3.140 3.140 3.120 3.140 5,200 -0.01(-0.32%)
Jan 20, 2021 3.140 3.150 3.090 3.150 25,680 +0.00(+0.00%)
Jan 19, 2021 3.080 3.150 3.040 3.150 14,845 +0.08(+2.61%)
Jan 18, 2021 3.140 3.140 3.070 3.070 900 -0.06(-1.92%)
Jan 15, 2021 3.090 3.150 3.090 3.130 15,000 +0.04(+1.29%)
Jan 14, 2021 3.040 3.100 3.040 3.090 5,340 +0.04(+1.31%)
Jan 13, 2021 3.070 3.110 3.050 3.050 2,694 -0.05(-1.61%)
Jan 12, 2021 3.070 3.110 3.000 3.100 20,410 +0.02(+0.65%)
Jan 11, 2021 3.100 3.100 3.050 3.080 8,647 -0.04(-1.28%)
Jan 08, 2021 3.110 3.180 3.090 3.120 10,380 +0.02(+0.65%)
Jan 07, 2021 3.080 3.110 3.050 3.100 3,623 +0.05(+1.64%)
Jan 06, 2021 3.160 3.180 3.040 3.050 16,800 -0.09(-2.87%)
Jan 05, 2021 3.030 3.180 3.030 3.140 31,250 +0.12(+3.97%)
Jan 04, 2021 3.050 3.050 3.020 3.020 6,425 -0.04(-1.31%)
Dec 31, 2020 3.060 3.060 3.060 0 -0.01(-0.33%)
Dec 30, 2020 2.750 3.070 2.750 3.070 37,291 +0.33(+12.04%)
Dec 29, 2020 2.940 2.950 2.700 2.740 131,889 -0.18(-6.16%)
Dec 24, 2020 2.920 2.920 2.920 0 +0.00(+0.00%)
Dec 23, 2020 2.910 2.950 2.900 2.920 34,680 +0.02(+0.69%)
Dec 22, 2020 2.960 2.960 2.800 2.900 50,762 -0.06(-2.03%)
Dec 21, 2020 2.950 2.980 2.950 2.960 1,732 -0.04(-1.33%)
Dec 18, 2020 2.950 3.010 2.940 3.000 19,400 +0.07(+2.39%)
Dec 17, 2020 3.000 3.000 2.910 2.930 17,590 -0.07(-2.33%)
Dec 16, 2020 3.010 3.010 3.000 3.000 9,300 -0.03(-0.99%)
Dec 15, 2020 3.010 3.030 2.980 3.030 25,902 -0.01(-0.33%)
Dec 14, 2020 3.090 3.090 3.030 3.040 16,350 -0.06(-1.94%)
Dec 11, 2020 3.050 3.100 3.050 3.100 10,570 +0.12(+4.03%)
Dec 10, 2020 3.100 3.100 2.980 2.980 8,850 -0.08(-2.61%)
Dec 09, 2020 3.050 3.060 2.960 3.060 8,463 +0.04(+1.32%)
Dec 08, 2020 3.150 3.150 3.000 3.020 22,277 -0.13(-4.13%)
Dec 07, 2020 3.100 3.190 3.100 3.150 3,405 -0.05(-1.56%)
Dec 04, 2020 3.140 3.200 3.070 3.200 12,850 +0.06(+1.91%)
Dec 03, 2020 3.150 3.160 3.100 3.140 8,800 +0.06(+1.95%)
Dec 02, 2020 3.090 3.120 3.050 3.080 19,435 +0.04(+1.32%)
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.