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 (%)
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%)
Feb 01, 2019 5.050 5.060 5.000 5.020 24,949 -0.03(-0.59%)
Jan 31, 2019 5.040 5.090 5.000 5.050 11,420 +0.01(+0.20%)
Jan 30, 2019 5.000 5.060 5.000 5.040 28,940 -0.05(-0.98%)
Jan 29, 2019 5.000 5.090 4.980 5.090 37,527 +0.13(+2.62%)
Jan 28, 2019 4.990 5.030 4.950 4.960 49,589 -0.04(-0.80%)
Jan 25, 2019 5.000 5.000 4.920 5.000 20,989 +0.00(+0.00%)
Jan 24, 2019 5.020 5.020 4.980 5.000 7,460 -0.04(-0.79%)
Jan 23, 2019 5.000 5.040 5.000 5.040 1,075 +0.03(+0.60%)
Jan 22, 2019 5.050 5.050 5.010 5.010 2,000 +0.01(+0.20%)
Jan 21, 2019 5.050 5.060 5.000 5.000 1,897 -0.04(-0.79%)
Jan 18, 2019 4.960 5.050 4.960 5.040 6,506 +0.09(+1.82%)
Jan 17, 2019 5.000 5.050 4.850 4.950 31,625 -0.05(-1.00%)
Jan 16, 2019 5.100 5.100 4.990 5.000 10,186 -0.10(-1.96%)
Jan 15, 2019 5.290 5.290 5.040 5.100 2,825 +0.03(+0.59%)
Jan 14, 2019 5.350 5.350 5.040 5.070 7,032 +0.01(+0.20%)
Jan 11, 2019 5.090 5.110 5.060 5.060 2,948 -0.02(-0.39%)
Jan 10, 2019 5.080 5.090 5.050 5.080 6,480 -0.02(-0.39%)
Jan 09, 2019 5.100 5.110 5.030 5.100 10,457 +0.02(+0.39%)
Jan 08, 2019 5.050 5.100 5.020 5.080 16,500 +0.07(+1.40%)
Jan 07, 2019 5.100 5.190 5.010 5.010 14,450 -0.20(-3.84%)
Jan 04, 2019 5.190 5.210 5.130 5.210 2,720 +0.04(+0.77%)
Jan 03, 2019 5.120 5.210 5.060 5.170 2,300 +0.03(+0.58%)
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.