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 )

3.740 -0.050 (-1.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 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 30, 2021 3.110 3.110 3.110 0 +0.01(+0.32%)
Dec 29, 2021 3.080 3.140 2.960 3.100 54,115 +0.00(+0.00%)
Dec 24, 2021 3.100 3.100 3.100 0 -0.01(-0.32%)
Dec 23, 2021 3.120 3.150 3.100 3.110 2,902 +0.01(+0.32%)
Dec 22, 2021 3.200 3.200 3.100 3.100 1,902 +0.01(+0.32%)
Dec 21, 2021 3.110 3.110 3.050 3.090 17,004 -0.01(-0.32%)
Dec 20, 2021 3.050 3.100 3.050 3.100 2,830 -0.01(-0.32%)
Dec 17, 2021 3.060 3.110 3.050 3.110 5,200 +0.01(+0.32%)
Dec 16, 2021 3.100 3.120 3.100 3.100 2,153 +0.00(+0.00%)
Dec 15, 2021 3.110 3.110 3.060 3.100 9,221 -0.07(-2.21%)
Dec 14, 2021 3.150 3.170 3.150 3.170 1,313 +0.02(+0.63%)
Dec 13, 2021 3.190 3.300 3.150 3.150 17,567 -0.05(-1.56%)
Dec 10, 2021 3.240 3.240 3.180 3.200 2,760 +0.02(+0.63%)
Dec 09, 2021 3.190 3.190 3.180 3.180 215 +0.01(+0.32%)
Dec 08, 2021 3.170 3.170 3.170 3.170 609 -0.03(-0.94%)
Dec 07, 2021 3.090 3.240 3.090 3.200 6,110 +0.05(+1.59%)
Dec 06, 2021 3.100 3.200 3.040 3.150 13,718 +0.05(+1.61%)
Dec 03, 2021 3.230 3.270 3.100 3.100 17,924 -0.18(-5.49%)
Dec 02, 2021 3.230 3.300 3.230 3.280 6,852 +0.06(+1.86%)
Dec 01, 2021 3.280 3.280 3.220 3.220 2,184 -0.03(-0.92%)
Nov 30, 2021 3.260 3.260 3.230 3.250 2,520 -0.08(-2.40%)
Nov 29, 2021 3.270 3.330 3.250 3.330 5,263 +0.05(+1.52%)
Nov 26, 2021 3.370 3.370 3.260 3.280 19,914 -0.22(-6.29%)
Nov 25, 2021 3.440 3.500 3.380 3.500 1,701 +0.07(+2.04%)
Nov 23, 2021 3.430 3.430 3.430 4 +0.00(+0.00%)
Nov 22, 2021 3.520 3.520 3.320 3.430 11,428 -0.09(-2.56%)
Nov 19, 2021 3.510 3.550 3.510 3.520 3,913 -0.03(-0.85%)
Nov 18, 2021 3.510 3.550 3.490 3.550 2,417 +0.00(+0.00%)
Nov 17, 2021 3.670 3.670 3.550 3.550 26,430 -0.11(-3.01%)
Nov 16, 2021 3.680 3.700 3.640 3.660 8,519 -0.04(-1.08%)
Nov 15, 2021 3.500 3.700 3.500 3.700 20,189 +0.10(+2.78%)
Nov 12, 2021 3.570 3.670 3.570 3.600 11,539 +0.04(+1.12%)
Nov 11, 2021 3.480 3.560 3.470 3.560 7,515 -0.06(-1.66%)
Nov 09, 2021 3.600 3.750 3.470 3.620 51,124 +0.00(+0.00%)
Nov 08, 2021 3.250 3.730 3.250 3.620 31,390 +0.11(+3.13%)
Nov 05, 2021 3.060 3.740 3.060 3.510 130,775 +0.61(+21.03%)
Nov 04, 2021 2.880 2.910 2.880 2.900 4,840 +0.02(+0.69%)
Nov 03, 2021 2.900 2.900 2.880 2.880 1,611 +0.00(+0.00%)
Nov 02, 2021 2.880 2.890 2.880 2.880 3,300 +0.00(+0.00%)
Nov 01, 2021 2.870 2.880 2.880 2.880 12,211 +0.00(+0.00%)
Oct 29, 2021 2.870 2.880 2.870 2.880 1,069 +0.01(+0.35%)
Oct 28, 2021 2.830 2.870 2.830 2.870 1,249 +0.04(+1.41%)
Oct 27, 2021 2.890 2.910 2.830 2.830 4,680 -0.05(-1.74%)
Oct 26, 2021 2.900 2.880 9,261 -0.02(-0.69%)
Oct 25, 2021 2.940 2.940 2.900 2.900 2,617 -0.04(-1.36%)
Oct 22, 2021 2.970 2.970 2.920 2.940 9,042 -0.04(-1.34%)
Oct 21, 2021 2.960 2.980 2.960 2.980 772 +0.00(+0.00%)
Oct 20, 2021 2.990 2.990 2.950 2.980 2,504 -0.02(-0.67%)
Oct 19, 2021 2.910 3.000 2.900 3.000 13,684 +0.02(+0.67%)
Oct 18, 2021 2.970 2.990 2.940 2.980 5,707 -0.02(-0.67%)
Oct 15, 2021 2.970 3.000 2.970 3.000 6,453 +0.00(+0.00%)
Oct 14, 2021 2.990 3.000 2.990 3.000 9,718 +0.01(+0.33%)
Oct 13, 2021 3.000 3.000 2.850 2.990 13,706 -0.04(-1.32%)
Oct 12, 2021 2.990 3.050 2.980 3.030 18,444 +0.02(+0.66%)
Oct 08, 2021 3.010 3.010 3.010 0 -0.02(-0.66%)
Oct 07, 2021 3.030 3.040 2.980 3.030 4,987 +0.04(+1.34%)
Oct 06, 2021 3.060 3.060 2.990 2.990 4,002 +0.00(+0.00%)
Oct 05, 2021 3.000 3.000 2.980 2.990 11,605 -0.03(-0.99%)
Oct 04, 2021 3.020 3.020 3.020 3.020 5,037 -0.06(-1.95%)
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.