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 (%)
Jan 31, 2020 6.530 6.640 6.530 6.630 4,402 +0.05(+0.76%)
Jan 30, 2020 6.640 6.640 6.500 6.580 3,925 +0.08(+1.23%)
Jan 29, 2020 6.780 6.780 6.490 6.500 4,550 +0.01(+0.15%)
Jan 28, 2020 6.410 6.490 6.410 6.490 2,213 +0.06(+0.93%)
Jan 27, 2020 6.500 6.500 6.410 6.430 9,246 -0.09(-1.38%)
Jan 24, 2020 6.560 6.560 6.470 6.520 15,811 -0.06(-0.91%)
Jan 23, 2020 6.650 6.650 6.510 6.580 8,105 -0.06(-0.90%)
Jan 22, 2020 6.660 6.660 6.600 6.640 4,955 +0.04(+0.61%)
Jan 21, 2020 6.630 6.670 6.520 6.600 11,368 -0.03(-0.45%)
Jan 20, 2020 6.850 6.850 6.630 6.630 9,720 -0.03(-0.45%)
Jan 17, 2020 6.680 6.730 6.600 6.660 8,173 -0.02(-0.30%)
Jan 16, 2020 6.650 6.680 6.630 6.680 11,201 +0.03(+0.45%)
Jan 15, 2020 6.650 6.750 6.650 6.650 9,523 -0.10(-1.48%)
Jan 14, 2020 6.890 6.890 6.590 6.750 8,715 +0.18(+2.74%)
Jan 13, 2020 6.630 6.690 6.520 6.570 12,887 -0.13(-1.94%)
Jan 10, 2020 6.640 6.770 6.610 6.700 9,240 -0.08(-1.18%)
Jan 09, 2020 6.980 6.980 6.630 6.780 14,650 -0.09(-1.31%)
Jan 08, 2020 6.770 7.000 6.640 6.870 19,016 +0.26(+3.93%)
Jan 07, 2020 6.690 6.690 6.550 6.610 12,975 -0.08(-1.20%)
Jan 06, 2020 6.830 6.830 6.680 6.690 6,359 -0.04(-0.59%)
Jan 03, 2020 6.900 6.900 6.730 6.730 9,679 -0.21(-3.03%)
Jan 02, 2020 6.920 6.950 6.900 6.940 4,029 +0.02(+0.29%)
Dec 31, 2019 6.920 6.920 6.920 0 -0.01(-0.14%)
Dec 30, 2019 7.070 7.100 6.890 6.930 15,075 -0.31(-4.28%)
Dec 27, 2019 7.330 7.330 6.820 7.240 12,229 +0.13(+1.83%)
Dec 24, 2019 7.110 7.110 7.110 0 -0.09(-1.25%)
Dec 23, 2019 7.240 7.300 7.200 7.200 8,373 -0.02(-0.28%)
Dec 20, 2019 7.170 7.250 7.170 7.220 7,684 +0.02(+0.28%)
Dec 19, 2019 7.270 7.270 7.160 7.200 3,424 +0.00(+0.00%)
Dec 18, 2019 7.250 7.290 7.150 7.200 9,674 -0.10(-1.37%)
Dec 17, 2019 7.200 7.310 7.200 7.300 29,880 +0.16(+2.24%)
Dec 16, 2019 7.200 7.200 7.050 7.140 19,191 -0.01(-0.14%)
Dec 13, 2019 6.950 7.240 6.950 7.150 51,425 +0.20(+2.88%)
Dec 12, 2019 6.700 6.950 6.430 6.950 39,250 +0.37(+5.62%)
Dec 11, 2019 6.610 6.740 6.580 6.580 14,453 +0.01(+0.15%)
Dec 10, 2019 6.620 6.620 6.550 6.570 12,400 -0.05(-0.76%)
Dec 09, 2019 6.500 6.620 6.500 6.620 7,175 +0.14(+2.16%)
Dec 06, 2019 6.620 6.620 6.410 6.480 6,861 +0.13(+2.05%)
Dec 05, 2019 6.280 6.470 6.280 6.350 13,410 +0.07(+1.11%)
Dec 04, 2019 6.250 6.410 6.250 6.280 19,558 +0.03(+0.48%)
Dec 03, 2019 6.300 6.310 6.250 6.250 11,400 -0.06(-0.95%)
Dec 02, 2019 6.600 6.600 6.300 6.310 37,391 -0.34(-5.11%)
Nov 29, 2019 6.610 6.690 6.600 6.650 13,950 +0.00(+0.00%)
Nov 28, 2019 6.720 6.740 6.650 6.650 9,810 -0.05(-0.75%)
Nov 27, 2019 7.030 7.030 6.700 6.700 19,140 -0.27(-3.87%)
Nov 26, 2019 6.990 7.030 6.950 6.970 3,630 -0.03(-0.43%)
Nov 25, 2019 7.040 7.040 6.960 7.000 6,300 +0.01(+0.14%)
Nov 22, 2019 6.910 6.990 6.910 6.990 1,988 +0.11(+1.60%)
Nov 21, 2019 6.580 6.880 6.580 6.880 4,140 +0.20(+2.99%)
Nov 20, 2019 6.620 6.700 6.510 6.680 21,500 +0.05(+0.75%)
Nov 19, 2019 6.890 6.890 6.630 6.630 9,150 -0.27(-3.91%)
Nov 18, 2019 7.210 7.210 6.820 6.900 16,951 -0.22(-3.09%)
Nov 15, 2019 7.220 7.220 7.100 7.120 8,884 -0.09(-1.25%)
Nov 14, 2019 7.230 7.230 7.100 7.210 13,560 +0.06(+0.84%)
Nov 13, 2019 7.180 7.230 7.100 7.150 32,255 +0.03(+0.42%)
Nov 12, 2019 7.100 7.120 7.030 7.120 15,883 +0.05(+0.71%)
Nov 11, 2019 7.100 7.140 7.000 7.070 17,298 +0.01(+0.14%)
Nov 08, 2019 6.890 7.140 6.870 7.060 31,163 +0.26(+3.82%)
Nov 07, 2019 6.750 6.870 6.740 6.800 30,400 +0.13(+1.95%)
Nov 06, 2019 6.700 6.700 6.620 6.670 8,450 -0.04(-0.60%)
Nov 05, 2019 6.600 6.740 6.600 6.710 13,484 +0.13(+1.98%)
Nov 04, 2019 6.610 6.710 6.570 6.580 8,151 +0.01(+0.15%)
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.