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 )

4.050 +0.280 (+7.43%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 23, 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 (%)
Apr 29, 2022 2.770 2.780 2.770 2.780 9,480 +0.01(+0.36%)
Apr 28, 2022 2.760 2.770 2.670 2.770 8,615 +0.01(+0.36%)
Apr 27, 2022 2.820 2.820 2.750 2.760 5,604 -0.09(-3.16%)
Apr 26, 2022 2.890 2.890 2.800 2.850 6,417 +0.01(+0.35%)
Apr 25, 2022 2.820 2.840 2.800 2.840 3,400 +0.01(+0.35%)
Apr 22, 2022 2.910 2.910 2.810 2.830 7,784 -0.07(-2.41%)
Apr 21, 2022 2.900 2.970 2.900 2.900 6,312 -0.01(-0.34%)
Apr 20, 2022 2.880 2.910 2.850 2.910 1,674 +0.03(+1.04%)
Apr 19, 2022 2.920 2.920 2.870 2.880 6,523 +0.01(+0.35%)
Apr 18, 2022 2.940 2.940 2.870 2.870 6,131 -0.04(-1.37%)
Apr 14, 2022 2.910 0 +0.01(+0.34%)
Apr 13, 2022 2.910 2.920 2.870 2.900 74,088 +0.00(+0.00%)
Apr 12, 2022 2.920 2.970 2.900 2.900 15,498 -0.01(-0.34%)
Apr 11, 2022 2.990 3.000 2.910 2.910 5,912 +0.02(+0.69%)
Apr 08, 2022 2.940 2.950 2.890 2.890 10,200 -0.02(-0.69%)
Apr 07, 2022 2.950 2.990 2.850 2.910 37,093 -0.04(-1.36%)
Apr 06, 2022 3.000 3.000 2.950 2.950 6,246 -0.03(-1.01%)
Apr 05, 2022 3.000 3.000 2.950 2.980 10,765 -0.03(-1.00%)
Apr 04, 2022 3.030 3.040 2.960 3.010 24,803 -0.07(-2.27%)
Apr 01, 2022 3.100 3.150 3.000 3.080 46,782 -0.03(-0.96%)
Mar 31, 2022 3.120 3.400 3.100 3.110 48,516 -0.29(-8.53%)
Mar 30, 2022 3.140 3.400 3.140 3.400 10,591 +0.15(+4.62%)
Mar 29, 2022 3.150 3.250 3.150 3.250 6,494 +0.15(+4.84%)
Mar 28, 2022 3.180 3.180 3.100 3.100 1,758 -0.05(-1.59%)
Mar 25, 2022 3.160 3.160 3.150 3.150 2,002 +0.01(+0.32%)
Mar 24, 2022 3.080 3.140 3.070 3.140 9,306 +0.03(+0.96%)
Mar 23, 2022 3.100 3.110 3.070 3.110 5,920 +0.01(+0.32%)
Mar 22, 2022 3.120 3.190 3.070 3.100 15,019 -0.08(-2.52%)
Mar 21, 2022 3.160 3.180 3.160 3.180 4,164 +0.03(+0.95%)
Mar 18, 2022 3.100 3.180 3.100 3.150 4,963 +0.04(+1.29%)
Mar 17, 2022 3.180 3.180 3.110 3.110 201 +0.01(+0.32%)
Mar 16, 2022 3.100 3.100 3.100 3.100 421 +0.00(+0.00%)
Mar 15, 2022 3.100 3.100 3.050 3.100 3,205 +0.00(+0.00%)
Mar 14, 2022 3.110 3.110 3.100 3.100 2,834 +0.00(+0.00%)
Mar 11, 2022 3.150 3.150 3.100 3.100 2,251 -0.07(-2.21%)
Mar 10, 2022 3.140 3.170 3.140 3.170 654 +0.00(+0.00%)
Mar 09, 2022 3.070 3.170 3.070 3.170 2,756 +0.14(+4.62%)
Mar 08, 2022 3.070 3.100 3.000 3.030 5,156 -0.08(-2.57%)
Mar 07, 2022 3.120 3.150 3.040 3.110 5,905 -0.01(-0.32%)
Mar 04, 2022 3.180 3.200 3.120 3.120 3,088 +0.00(+0.00%)
Mar 03, 2022 3.110 3.150 3.110 3.120 3,811 -0.08(-2.50%)
Mar 01, 2022 3.200 2 +0.12(+3.90%)
Feb 28, 2022 3.090 3.090 3.020 3.080 6,343 -0.05(-1.60%)
Feb 25, 2022 3.130 3.130 3.130 3.130 1,036 +0.04(+1.29%)
Feb 24, 2022 3.050 3.100 3.050 3.090 6,178 -0.04(-1.28%)
Feb 23, 2022 3.130 3.130 3.130 3.130 206 +0.01(+0.32%)
Feb 22, 2022 3.150 3.150 3.100 3.120 8,206 -0.08(-2.50%)
Feb 18, 2022 3.200 0 +0.00(+0.00%)
Feb 16, 2022 3.200 20 +0.05(+1.59%)
Feb 15, 2022 3.170 3.200 3.050 3.150 7,540 +0.04(+1.29%)
Feb 14, 2022 3.200 3.200 3.110 3.110 12,305 -0.04(-1.27%)
Feb 11, 2022 3.190 3.200 3.150 3.150 9,564 -0.07(-2.17%)
Feb 10, 2022 3.210 3.270 3.160 3.220 15,185 -0.01(-0.31%)
Feb 09, 2022 3.240 3.270 3.200 3.230 18,744 +0.03(+0.94%)
Feb 08, 2022 3.190 3.200 3.190 3.200 876 +0.05(+1.59%)
Feb 07, 2022 3.200 3.200 3.150 3.150 4,561 -0.10(-3.08%)
Feb 04, 2022 3.220 3.250 3.150 3.250 4,850 +0.14(+4.50%)
Feb 03, 2022 3.100 3.110 3.100 3.110 6,021 -0.05(-1.58%)
Feb 02, 2022 3.160 3.230 3.150 3.160 5,602 +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.