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 )

3.780 -0.260 (-6.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2020 3.980 3.980 3.410 3.550 87,304 -0.27(-7.07%)
Apr 29, 2020 3.540 4.120 3.250 3.820 131,960 +0.63(+19.75%)
Apr 28, 2020 2.950 3.430 2.950 3.190 105,117 +0.30(+10.38%)
Apr 27, 2020 2.840 2.920 2.700 2.890 36,425 +0.02(+0.70%)
Apr 24, 2020 2.780 2.910 2.780 2.870 2,800 +0.05(+1.77%)
Apr 23, 2020 2.710 2.820 2.710 2.820 13,339 +0.12(+4.44%)
Apr 22, 2020 2.720 2.780 2.700 2.700 4,244 -0.07(-2.53%)
Apr 21, 2020 2.770 2.770 2.680 2.770 16,725 -0.02(-0.72%)
Apr 20, 2020 2.780 2.880 2.700 2.790 12,913 +0.09(+3.33%)
Apr 17, 2020 2.730 2.830 2.650 2.700 22,255 -0.02(-0.74%)
Apr 16, 2020 2.850 2.850 2.700 2.720 17,951 -0.11(-3.89%)
Apr 15, 2020 2.670 2.890 2.660 2.830 12,200 +0.17(+6.39%)
Apr 14, 2020 2.640 2.850 2.620 2.660 36,473 +0.06(+2.31%)
Apr 13, 2020 2.810 2.810 2.580 2.600 58,104 -0.15(-5.45%)
Apr 09, 2020 2.750 2.750 2.750 0 -0.24(-8.03%)
Apr 08, 2020 2.910 3.000 2.830 2.990 18,350 +0.10(+3.46%)
Apr 07, 2020 3.010 3.010 2.730 2.890 30,100 -0.06(-2.03%)
Apr 06, 2020 2.720 2.950 2.720 2.950 23,400 +0.25(+9.26%)
Apr 03, 2020 2.840 2.840 2.610 2.700 21,250 -0.14(-4.93%)
Apr 02, 2020 2.710 2.840 2.590 2.840 18,520 +0.00(+0.00%)
Apr 01, 2020 2.650 2.840 2.510 2.840 22,352 +0.12(+4.41%)
Mar 31, 2020 2.600 2.800 2.600 2.720 27,840 -0.07(-2.51%)
Mar 30, 2020 2.800 2.810 2.500 2.790 26,073 -0.06(-2.11%)
Mar 27, 2020 2.810 2.900 2.740 2.850 12,200 +0.05(+1.79%)
Mar 26, 2020 2.810 3.200 2.730 2.800 70,521 +0.06(+2.19%)
Mar 25, 2020 2.630 3.000 2.490 2.740 40,672 +0.10(+3.79%)
Mar 24, 2020 2.840 2.860 2.300 2.640 69,266 +0.33(+14.29%)
Mar 23, 2020 2.830 2.830 2.310 2.310 105,432 -0.78(-25.24%)
Mar 20, 2020 3.860 3.860 2.860 3.090 73,379 -1.05(-25.36%)
Mar 19, 2020 3.180 4.140 3.180 4.140 10,750 +0.14(+3.50%)
Mar 18, 2020 4.280 4.280 3.750 4.000 15,800 -0.32(-7.41%)
Mar 17, 2020 4.000 4.580 4.000 4.320 17,790 -0.20(-4.42%)
Mar 16, 2020 4.440 4.520 3.960 4.520 42,567 -0.47(-9.42%)
Mar 13, 2020 5.380 5.380 4.760 4.990 8,719 +0.34(+7.31%)
Mar 12, 2020 4.140 4.720 4.140 4.650 20,957 -0.41(-8.10%)
Mar 11, 2020 5.290 5.370 5.060 5.060 9,401 -0.36(-6.64%)
Mar 10, 2020 5.450 5.570 5.330 5.420 14,487 -0.10(-1.81%)
Mar 09, 2020 5.510 5.590 5.380 5.520 10,886 -0.35(-5.96%)
Mar 06, 2020 5.980 5.980 5.820 5.870 13,110 -0.13(-2.17%)
Mar 05, 2020 5.990 6.080 5.990 6.000 2,735 -0.06(-0.99%)
Mar 04, 2020 5.920 6.170 5.920 6.060 8,200 +0.17(+2.89%)
Mar 03, 2020 6.020 6.120 5.890 5.890 14,500 -0.17(-2.81%)
Mar 02, 2020 6.240 6.240 5.770 6.060 13,950 +0.31(+5.39%)
Feb 28, 2020 5.800 5.900 5.600 5.750 25,404 -0.17(-2.87%)
Feb 27, 2020 6.000 6.050 5.800 5.920 20,533 -0.12(-1.99%)
Feb 26, 2020 6.200 6.210 6.000 6.040 27,243 -0.21(-3.36%)
Feb 25, 2020 6.360 6.400 6.210 6.250 19,480 -0.06(-0.95%)
Feb 24, 2020 6.290 6.360 6.200 6.310 19,752 -0.01(-0.16%)
Feb 21, 2020 6.280 6.320 6.240 6.320 13,826 +0.04(+0.64%)
Feb 20, 2020 6.310 6.310 6.240 6.280 12,430 -0.03(-0.48%)
Feb 19, 2020 6.300 6.310 6.230 6.310 16,110 +0.02(+0.32%)
Feb 18, 2020 6.310 6.330 6.250 6.290 6,101 -0.08(-1.26%)
Feb 14, 2020 6.370 6.370 6.370 0 +0.08(+1.27%)
Feb 13, 2020 6.280 6.340 6.250 6.290 13,380 +0.00(+0.00%)
Feb 12, 2020 6.330 6.400 6.290 6.290 11,000 -0.07(-1.10%)
Feb 11, 2020 6.390 6.400 6.330 6.360 27,987 -0.04(-0.63%)
Feb 10, 2020 6.500 6.500 6.400 6.400 8,104 -0.12(-1.84%)
Feb 07, 2020 6.540 6.550 6.420 6.520 3,475 +0.05(+0.77%)
Feb 06, 2020 6.580 6.580 6.470 6.470 15,685 -0.12(-1.82%)
Feb 05, 2020 6.490 6.600 6.480 6.590 2,760 +0.12(+1.85%)
Feb 04, 2020 6.490 6.490 6.440 6.470 7,020 +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.