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 (%)
Aug 31, 2020 3.070 3.080 3.050 3.070 5,477 +0.00(+0.00%)
Aug 28, 2020 3.090 3.100 3.050 3.070 8,675 +0.00(+0.00%)
Aug 27, 2020 3.100 3.100 3.050 3.070 21,686 -0.01(-0.32%)
Aug 26, 2020 3.070 3.090 3.050 3.080 4,918 +0.02(+0.65%)
Aug 25, 2020 3.130 3.130 3.060 3.060 12,650 -0.01(-0.33%)
Aug 24, 2020 3.110 3.120 3.070 3.070 5,051 -0.04(-1.29%)
Aug 21, 2020 3.090 3.120 3.090 3.110 2,277 -0.03(-0.96%)
Aug 20, 2020 3.210 3.210 3.080 3.140 2,711 +0.02(+0.64%)
Aug 19, 2020 3.100 3.120 3.080 3.120 6,360 +0.04(+1.30%)
Aug 18, 2020 3.220 3.220 3.080 3.080 16,612 -0.13(-4.05%)
Aug 17, 2020 3.280 3.280 3.210 3.210 11,419 -0.04(-1.23%)
Aug 14, 2020 3.280 3.280 3.240 3.250 9,865 +0.00(+0.00%)
Aug 13, 2020 3.160 3.280 3.160 3.250 10,768 +0.10(+3.17%)
Aug 12, 2020 3.100 3.160 3.100 3.150 7,775 +0.10(+3.28%)
Aug 11, 2020 2.970 3.080 2.970 3.050 36,651 +0.11(+3.74%)
Aug 10, 2020 3.070 3.090 2.870 2.940 20,897 -0.13(-4.23%)
Aug 07, 2020 3.270 3.270 2.900 3.070 74,215 +0.45(+17.18%)
Aug 06, 2020 2.620 2.650 2.600 2.620 10,551 +0.01(+0.38%)
Aug 05, 2020 2.670 2.670 2.600 2.610 11,001 -0.08(-2.97%)
Aug 04, 2020 2.650 2.700 2.650 2.690 21,261 +0.05(+1.89%)
Jul 31, 2020 2.640 2.640 2.640 0 -0.06(-2.22%)
Jul 30, 2020 2.700 2.700 2.650 2.700 5,000 +0.02(+0.75%)
Jul 29, 2020 2.690 2.690 2.670 2.680 2,073 +0.01(+0.37%)
Jul 28, 2020 2.670 2.670 2.640 2.670 10,872 +0.00(+0.00%)
Jul 27, 2020 2.730 2.730 2.650 2.670 18,056 -0.06(-2.20%)
Jul 24, 2020 2.730 2.730 2.700 2.730 12,400 +0.01(+0.37%)
Jul 23, 2020 2.760 2.760 2.710 2.720 10,861 -0.04(-1.45%)
Jul 22, 2020 2.770 2.780 2.760 2.760 21,789 -0.03(-1.08%)
Jul 21, 2020 2.790 2.800 2.770 2.790 8,522 +0.00(+0.00%)
Jul 20, 2020 2.770 2.790 2.770 2.790 6,401 -0.01(-0.36%)
Jul 17, 2020 2.790 2.820 2.770 2.800 19,875 +0.03(+1.08%)
Jul 16, 2020 2.770 2.830 2.770 2.770 9,825 -0.01(-0.36%)
Jul 15, 2020 2.800 2.830 2.780 2.780 9,804 -0.02(-0.71%)
Jul 14, 2020 2.780 2.800 2.770 2.800 6,950 -0.01(-0.36%)
Jul 13, 2020 2.800 2.830 2.770 2.810 19,516 +0.01(+0.36%)
Jul 10, 2020 2.770 2.810 2.750 2.800 5,601 +0.02(+0.72%)
Jul 09, 2020 2.860 2.860 2.770 2.780 12,319 -0.08(-2.80%)
Jul 08, 2020 2.900 2.920 2.850 2.860 5,150 -0.09(-3.05%)
Jul 07, 2020 2.920 2.950 2.870 2.950 8,870 +0.03(+1.03%)
Jul 06, 2020 2.920 2.950 2.900 2.920 12,601 -0.02(-0.68%)
Jul 03, 2020 2.950 2.950 2.940 2.940 1,988 -0.02(-0.68%)
Jul 02, 2020 3.010 3.020 2.960 2.960 5,310 -0.05(-1.66%)
Jun 30, 2020 3.010 3.010 3.010 0 +0.10(+3.44%)
Jun 29, 2020 2.880 2.930 2.880 2.910 1,720 +0.00(+0.00%)
Jun 26, 2020 2.980 2.980 2.900 2.910 2,300 -0.09(-3.00%)
Jun 25, 2020 2.930 3.050 2.930 3.000 13,700 +0.09(+3.09%)
Jun 24, 2020 2.880 2.930 2.880 2.910 6,779 -0.06(-2.02%)
Jun 23, 2020 3.040 3.040 2.900 2.970 15,436 -0.07(-2.30%)
Jun 22, 2020 3.050 3.050 2.980 3.040 32,210 +0.03(+1.00%)
Jun 19, 2020 3.050 3.080 3.010 3.010 7,400 +0.00(+0.00%)
Jun 18, 2020 3.010 3.080 3.010 3.010 7,100 -0.03(-0.99%)
Jun 17, 2020 3.050 3.140 3.020 3.040 15,671 -0.02(-0.65%)
Jun 16, 2020 3.250 3.250 2.970 3.060 60,439 -0.06(-1.92%)
Jun 15, 2020 2.980 3.150 2.980 3.120 24,781 +0.14(+4.70%)
Jun 12, 2020 2.990 3.060 2.970 2.980 16,080 -0.01(-0.33%)
Jun 11, 2020 3.090 3.090 2.980 2.990 18,758 -0.16(-5.08%)
Jun 10, 2020 3.100 3.220 3.100 3.150 10,050 -0.01(-0.32%)
Jun 09, 2020 3.290 3.290 3.150 3.160 36,283 -0.02(-0.63%)
Jun 08, 2020 3.100 3.250 3.100 3.180 49,780 +0.13(+4.26%)
Jun 05, 2020 2.980 3.120 2.950 3.050 28,798 +0.07(+2.35%)
Jun 04, 2020 2.950 3.020 2.900 2.980 15,144 +0.02(+0.68%)
Jun 03, 2020 2.900 2.970 2.860 2.960 18,275 +0.08(+2.78%)
Jun 02, 2020 2.950 2.980 2.780 2.880 36,293 -0.14(-4.64%)
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.