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 (%)
Jul 31, 2019 6.250 6.250 6.200 6.200 1,800 +0.02(+0.32%)
Jul 30, 2019 6.150 6.180 6.060 6.180 5,592 +0.03(+0.49%)
Jul 29, 2019 6.200 6.200 6.150 6.150 1,210 -0.09(-1.44%)
Jul 26, 2019 6.170 6.240 6.160 6.240 11,655 +0.06(+0.97%)
Jul 25, 2019 6.170 6.220 6.150 6.180 6,006 -0.04(-0.64%)
Jul 24, 2019 6.180 6.230 6.180 6.220 3,102 +0.02(+0.32%)
Jul 23, 2019 6.160 6.240 6.150 6.200 3,625 +0.04(+0.65%)
Jul 22, 2019 6.150 6.200 6.150 6.160 4,450 +0.01(+0.16%)
Jul 19, 2019 6.180 6.180 6.150 6.150 400 -0.07(-1.13%)
Jul 18, 2019 6.220 6.250 6.170 6.220 2,400 +0.03(+0.48%)
Jul 17, 2019 6.280 6.280 6.150 6.190 7,670 +0.04(+0.65%)
Jul 16, 2019 6.160 6.220 6.150 6.150 6,502 +0.00(+0.00%)
Jul 15, 2019 6.140 6.180 6.140 6.150 3,035 -0.06(-0.97%)
Jul 12, 2019 6.190 6.210 6.090 6.210 5,200 -0.01(-0.16%)
Jul 11, 2019 6.230 6.280 6.150 6.220 4,822 +0.09(+1.47%)
Jul 10, 2019 6.170 6.170 6.100 6.130 3,959 -0.05(-0.81%)
Jul 09, 2019 6.140 6.180 6.120 6.180 2,900 +0.04(+0.65%)
Jul 08, 2019 6.210 6.220 6.110 6.140 4,000 -0.07(-1.13%)
Jul 05, 2019 6.160 6.250 6.150 6.210 5,698 -0.06(-0.96%)
Jul 04, 2019 6.140 6.270 6.140 6.270 1,805 -0.02(-0.32%)
Jul 03, 2019 6.340 6.340 6.250 6.290 2,103 -0.10(-1.56%)
Jul 02, 2019 6.180 6.390 6.170 6.390 6,708 +0.25(+4.07%)
Jun 28, 2019 6.140 6.140 6.140 0 +0.00(+0.00%)
Jun 27, 2019 6.130 6.180 6.130 6.140 1,900 +0.01(+0.16%)
Jun 26, 2019 6.110 6.150 6.090 6.130 3,100 -0.02(-0.33%)
Jun 25, 2019 6.170 6.170 6.120 6.150 2,860 -0.02(-0.32%)
Jun 24, 2019 6.190 6.190 6.020 6.170 9,807 -0.01(-0.16%)
Jun 21, 2019 6.190 6.200 6.150 6.180 16,824 +0.00(+0.00%)
Jun 20, 2019 6.270 6.290 6.160 6.180 10,543 -0.14(-2.22%)
Jun 19, 2019 6.370 6.370 6.280 6.320 3,150 -0.03(-0.47%)
Jun 18, 2019 6.310 6.380 6.290 6.350 6,670 -0.08(-1.24%)
Jun 17, 2019 6.440 6.480 6.400 6.430 4,800 -0.20(-3.02%)
Jun 14, 2019 6.640 6.640 6.540 6.630 7,197 -0.02(-0.30%)
Jun 13, 2019 6.610 6.650 6.600 6.650 4,715 +0.00(+0.00%)
Jun 12, 2019 6.640 6.660 6.600 6.650 17,700 +0.01(+0.15%)
Jun 11, 2019 6.690 6.690 6.600 6.640 6,500 +0.00(+0.00%)
Jun 10, 2019 6.650 6.680 6.600 6.640 15,008 +0.04(+0.61%)
Jun 07, 2019 6.500 6.650 6.500 6.600 43,709 +0.13(+2.01%)
Jun 06, 2019 6.410 6.520 6.410 6.470 10,837 +0.06(+0.94%)
Jun 05, 2019 6.490 6.490 6.270 6.410 71,789 -0.08(-1.23%)
Jun 04, 2019 6.210 6.580 6.190 6.490 75,053 +0.39(+6.39%)
Jun 03, 2019 5.660 6.220 5.660 6.100 63,935 +0.40(+7.02%)
May 31, 2019 5.710 5.710 5.600 5.700 8,600 -0.03(-0.52%)
May 30, 2019 5.660 5.810 5.660 5.730 2,850 +0.09(+1.60%)
May 29, 2019 5.620 5.640 5.600 5.640 4,100 +0.02(+0.36%)
May 28, 2019 5.670 5.690 5.600 5.620 5,360 -0.06(-1.06%)
May 27, 2019 5.830 5.830 5.550 5.680 17,381 -0.17(-2.91%)
May 24, 2019 5.870 5.870 5.810 5.850 6,973 -0.03(-0.51%)
May 23, 2019 5.930 5.930 5.810 5.880 9,300 -0.07(-1.18%)
May 22, 2019 5.850 5.950 5.850 5.950 3,579 +0.13(+2.23%)
May 21, 2019 5.870 5.870 5.770 5.820 7,311 -0.07(-1.19%)
May 17, 2019 5.890 5.890 5.890 0 +0.00(+0.00%)
May 16, 2019 5.850 5.890 5.700 5.890 13,891 -0.04(-0.67%)
May 15, 2019 5.650 5.930 5.650 5.930 8,600 +0.29(+5.14%)
May 14, 2019 5.600 5.640 5.570 5.640 6,500 +0.05(+0.89%)
May 13, 2019 5.690 5.700 5.550 5.590 13,608 -0.03(-0.53%)
May 10, 2019 5.750 5.750 5.610 5.620 15,325 -0.12(-2.09%)
May 09, 2019 5.500 5.740 5.490 5.740 49,055 +0.28(+5.13%)
May 08, 2019 5.430 5.530 5.430 5.460 6,000 -0.05(-0.91%)
May 07, 2019 5.540 5.540 5.410 5.510 8,125 -0.03(-0.54%)
May 06, 2019 5.600 5.680 5.470 5.540 15,429 -0.12(-2.12%)
May 03, 2019 5.690 5.700 5.660 5.660 11,849 +0.01(+0.18%)
May 02, 2019 5.710 5.710 5.650 5.650 6,150 -0.08(-1.40%)
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.