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 )

3.560 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2019 5.710 5.740 5.650 5.740 11,923 +0.01(+0.17%)
Apr 29, 2019 5.610 5.850 5.610 5.730 15,700 +0.01(+0.17%)
Apr 26, 2019 6.020 6.020 5.600 5.720 39,928 -0.26(-4.35%)
Apr 25, 2019 5.970 5.980 5.920 5.980 6,050 +0.03(+0.50%)
Apr 24, 2019 6.000 6.000 5.920 5.950 4,825 -0.05(-0.83%)
Apr 23, 2019 5.930 6.010 5.920 6.000 10,096 +0.01(+0.17%)
Apr 22, 2019 5.960 5.990 5.920 5.990 11,154 +0.02(+0.34%)
Apr 18, 2019 5.970 5.970 5.970 0 -0.01(-0.17%)
Apr 17, 2019 5.980 6.000 5.960 5.980 2,960 +0.01(+0.17%)
Apr 16, 2019 6.200 6.200 5.900 5.970 27,733 -0.23(-3.71%)
Apr 15, 2019 6.120 6.200 6.110 6.200 11,303 +0.01(+0.16%)
Apr 12, 2019 6.260 6.260 6.090 6.190 15,007 -0.10(-1.59%)
Apr 11, 2019 6.350 6.370 6.240 6.290 5,774 -0.05(-0.79%)
Apr 10, 2019 6.340 6.340 6.300 6.340 4,124 +0.00(+0.00%)
Apr 09, 2019 6.300 6.410 6.300 6.340 6,450 +0.01(+0.16%)
Apr 08, 2019 6.340 6.450 6.330 6.330 21,125 -0.03(-0.47%)
Apr 05, 2019 6.390 6.450 6.330 6.360 16,152 -0.04(-0.63%)
Apr 04, 2019 6.310 6.440 6.300 6.400 13,020 +0.10(+1.59%)
Apr 03, 2019 6.300 6.350 6.300 6.300 12,553 -0.03(-0.47%)
Apr 02, 2019 6.350 6.480 6.300 6.330 25,966 -0.01(-0.16%)
Apr 01, 2019 6.180 6.390 6.160 6.340 25,994 +0.17(+2.76%)
Mar 29, 2019 6.460 6.460 6.090 6.170 48,369 -0.21(-3.29%)
Mar 28, 2019 6.280 6.540 6.180 6.380 126,860 +0.10(+1.59%)
Mar 27, 2019 5.600 6.310 5.570 6.280 195,244 +0.69(+12.34%)
Mar 26, 2019 5.410 5.600 5.410 5.590 20,100 +0.19(+3.52%)
Mar 25, 2019 5.220 5.460 5.220 5.400 33,101 +0.11(+2.08%)
Mar 22, 2019 5.310 5.350 5.220 5.290 20,680 -0.04(-0.75%)
Mar 21, 2019 5.450 5.450 5.290 5.330 16,827 -0.11(-2.02%)
Mar 20, 2019 5.450 5.450 5.370 5.440 9,090 -0.03(-0.55%)
Mar 19, 2019 5.360 5.500 5.360 5.470 10,550 +0.08(+1.48%)
Mar 18, 2019 5.380 5.400 5.300 5.390 7,900 -0.01(-0.19%)
Mar 15, 2019 5.690 5.690 5.390 5.400 20,100 -0.05(-0.92%)
Mar 14, 2019 5.470 5.470 5.410 5.450 4,869 +0.02(+0.37%)
Mar 13, 2019 5.600 5.600 5.260 5.430 47,475 -0.30(-5.24%)
Mar 12, 2019 5.310 5.730 5.310 5.730 20,550 +0.47(+8.94%)
Mar 11, 2019 5.130 5.300 5.130 5.260 4,400 +0.05(+0.96%)
Mar 08, 2019 5.250 5.300 5.160 5.210 14,105 -0.04(-0.76%)
Mar 07, 2019 5.270 5.400 5.110 5.250 38,830 +0.01(+0.19%)
Mar 06, 2019 5.150 5.250 5.150 5.240 11,650 +0.09(+1.75%)
Mar 05, 2019 5.100 5.170 5.100 5.150 5,135 +0.03(+0.59%)
Mar 04, 2019 5.210 5.210 5.100 5.120 6,798 -0.03(-0.58%)
Mar 01, 2019 5.220 5.220 5.080 5.150 11,671 -0.07(-1.34%)
Feb 28, 2019 5.090 5.240 5.090 5.220 15,016 +0.15(+2.96%)
Feb 27, 2019 5.080 5.090 5.070 5.070 14,900 -0.01(-0.20%)
Feb 26, 2019 5.040 5.080 5.040 5.080 8,319 +0.02(+0.40%)
Feb 25, 2019 5.030 5.080 5.020 5.060 14,278 +0.03(+0.60%)
Feb 22, 2019 5.040 5.040 5.020 5.030 12,697 -0.01(-0.20%)
Feb 21, 2019 5.080 5.080 5.040 5.040 14,694 -0.03(-0.59%)
Feb 20, 2019 5.080 5.090 5.030 5.070 16,750 -0.01(-0.20%)
Feb 19, 2019 5.050 5.150 5.050 5.080 21,093 +0.06(+1.20%)
Feb 15, 2019 5.020 5.020 5.020 0 -0.04(-0.79%)
Feb 14, 2019 5.050 5.060 5.050 5.060 5,500 +0.00(+0.00%)
Feb 13, 2019 5.060 5.060 5.050 5.060 21,230 +0.01(+0.20%)
Feb 12, 2019 5.060 5.060 5.040 5.050 10,300 -0.01(-0.20%)
Feb 11, 2019 5.060 5.060 5.040 5.060 13,220 +0.00(+0.00%)
Feb 08, 2019 5.050 5.060 5.050 5.060 11,525 +0.00(+0.00%)
Feb 07, 2019 5.040 5.060 5.020 5.060 10,765 +0.00(+0.00%)
Feb 06, 2019 5.010 5.060 5.000 5.060 18,801 +0.04(+0.80%)
Feb 05, 2019 5.010 5.050 5.000 5.020 23,160 +0.02(+0.40%)
Feb 04, 2019 5.060 5.060 5.000 5.000 17,426 -0.02(-0.40%)
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.