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 (%)
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%)
Dec 01, 2020 2.960 3.180 2.960 3.040 23,970 -0.05(-1.62%)
Nov 30, 2020 3.190 3.190 3.020 3.090 7,550 -0.06(-1.90%)
Nov 27, 2020 3.170 3.200 3.150 3.150 18,658 -0.02(-0.63%)
Nov 26, 2020 2.890 3.190 2.890 3.170 19,733 +0.22(+7.46%)
Nov 25, 2020 2.860 2.950 2.850 2.950 24,825 +0.12(+4.24%)
Nov 24, 2020 2.750 2.860 2.750 2.830 28,817 +0.06(+2.17%)
Nov 23, 2020 2.790 2.790 2.720 2.770 21,607 +0.03(+1.09%)
Nov 20, 2020 2.690 2.740 2.670 2.740 12,430 +0.02(+0.74%)
Nov 19, 2020 2.710 2.730 2.670 2.720 3,600 -0.05(-1.81%)
Nov 18, 2020 2.760 2.780 2.710 2.770 9,592 +0.02(+0.73%)
Nov 17, 2020 2.650 2.780 2.650 2.750 10,210 +0.06(+2.23%)
Nov 16, 2020 2.750 2.760 2.670 2.690 12,413 -0.04(-1.47%)
Nov 13, 2020 2.710 2.750 2.700 2.730 13,225 +0.03(+1.11%)
Nov 12, 2020 2.750 2.750 2.700 2.700 9,101 -0.09(-3.23%)
Nov 11, 2020 2.700 2.800 2.690 2.790 29,362 +0.09(+3.33%)
Nov 10, 2020 2.660 2.750 2.620 2.700 35,199 +0.03(+1.12%)
Nov 09, 2020 2.700 2.730 2.640 2.670 39,008 +0.03(+1.14%)
Nov 06, 2020 2.730 2.730 2.610 2.640 103,555 -0.30(-10.20%)
Nov 05, 2020 2.810 2.940 2.750 2.940 51,271 +0.14(+5.00%)
Nov 04, 2020 2.850 2.860 2.760 2.800 15,800 -0.05(-1.75%)
Nov 03, 2020 2.860 2.860 2.810 2.850 11,401 +0.00(+0.00%)
Nov 02, 2020 2.850 2.860 2.770 2.850 18,707 +0.11(+4.01%)
Oct 30, 2020 2.700 2.740 2.700 2.740 4,656 +0.01(+0.37%)
Oct 29, 2020 2.730 2.740 2.690 2.730 5,501 +0.00(+0.00%)
Oct 28, 2020 2.700 2.730 2.690 2.730 7,347 +0.00(+0.00%)
Oct 27, 2020 2.700 2.730 2.700 2.730 5,806 +0.00(+0.00%)
Oct 26, 2020 2.750 2.790 2.700 2.730 12,351 -0.02(-0.73%)
Oct 23, 2020 2.760 2.760 2.710 2.750 22,630 -0.04(-1.43%)
Oct 22, 2020 2.800 2.800 2.750 2.790 24,900 -0.02(-0.71%)
Oct 21, 2020 2.770 2.810 2.770 2.810 7,500 +0.04(+1.44%)
Oct 20, 2020 2.770 2.830 2.770 2.770 9,559 -0.03(-1.07%)
Oct 19, 2020 2.880 2.880 2.790 2.800 19,752 -0.08(-2.78%)
Oct 16, 2020 2.890 2.930 2.880 2.880 6,801 +0.00(+0.00%)
Oct 15, 2020 2.860 2.890 2.840 2.880 13,501 +0.00(+0.00%)
Oct 14, 2020 2.830 2.920 2.830 2.880 8,950 +0.00(+0.00%)
Oct 13, 2020 2.880 2.890 2.850 2.880 19,298 +0.04(+1.41%)
Oct 09, 2020 2.840 2.840 2.840 0 -0.01(-0.35%)
Oct 08, 2020 2.840 2.850 2.800 2.850 6,417 +0.01(+0.35%)
Oct 07, 2020 2.800 2.840 2.780 2.840 13,622 +0.04(+1.43%)
Oct 06, 2020 2.820 2.840 2.790 2.800 7,776 -0.05(-1.75%)
Oct 05, 2020 2.850 2.850 2.850 70 +0.00(+0.00%)
Oct 02, 2020 2.810 2.850 2.750 2.850 9,991 +0.03(+1.06%)
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.