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 (%)
Jun 28, 2019 6.140 6.140 6.140 0 +0.00(+0.00%)
Jun 27, 2019 6.130 6.180 6.130 6.140 1,900 +0.01(+0.16%)
Jun 26, 2019 6.110 6.150 6.090 6.130 3,100 -0.02(-0.33%)
Jun 25, 2019 6.170 6.170 6.120 6.150 2,860 -0.02(-0.32%)
Jun 24, 2019 6.190 6.190 6.020 6.170 9,807 -0.01(-0.16%)
Jun 21, 2019 6.190 6.200 6.150 6.180 16,824 +0.00(+0.00%)
Jun 20, 2019 6.270 6.290 6.160 6.180 10,543 -0.14(-2.22%)
Jun 19, 2019 6.370 6.370 6.280 6.320 3,150 -0.03(-0.47%)
Jun 18, 2019 6.310 6.380 6.290 6.350 6,670 -0.08(-1.24%)
Jun 17, 2019 6.440 6.480 6.400 6.430 4,800 -0.20(-3.02%)
Jun 14, 2019 6.640 6.640 6.540 6.630 7,197 -0.02(-0.30%)
Jun 13, 2019 6.610 6.650 6.600 6.650 4,715 +0.00(+0.00%)
Jun 12, 2019 6.640 6.660 6.600 6.650 17,700 +0.01(+0.15%)
Jun 11, 2019 6.690 6.690 6.600 6.640 6,500 +0.00(+0.00%)
Jun 10, 2019 6.650 6.680 6.600 6.640 15,008 +0.04(+0.61%)
Jun 07, 2019 6.500 6.650 6.500 6.600 43,709 +0.13(+2.01%)
Jun 06, 2019 6.410 6.520 6.410 6.470 10,837 +0.06(+0.94%)
Jun 05, 2019 6.490 6.490 6.270 6.410 71,789 -0.08(-1.23%)
Jun 04, 2019 6.210 6.580 6.190 6.490 75,053 +0.39(+6.39%)
Jun 03, 2019 5.660 6.220 5.660 6.100 63,935 +0.40(+7.02%)
May 31, 2019 5.710 5.710 5.600 5.700 8,600 -0.03(-0.52%)
May 30, 2019 5.660 5.810 5.660 5.730 2,850 +0.09(+1.60%)
May 29, 2019 5.620 5.640 5.600 5.640 4,100 +0.02(+0.36%)
May 28, 2019 5.670 5.690 5.600 5.620 5,360 -0.06(-1.06%)
May 27, 2019 5.830 5.830 5.550 5.680 17,381 -0.17(-2.91%)
May 24, 2019 5.870 5.870 5.810 5.850 6,973 -0.03(-0.51%)
May 23, 2019 5.930 5.930 5.810 5.880 9,300 -0.07(-1.18%)
May 22, 2019 5.850 5.950 5.850 5.950 3,579 +0.13(+2.23%)
May 21, 2019 5.870 5.870 5.770 5.820 7,311 -0.07(-1.19%)
May 17, 2019 5.890 5.890 5.890 0 +0.00(+0.00%)
May 16, 2019 5.850 5.890 5.700 5.890 13,891 -0.04(-0.67%)
May 15, 2019 5.650 5.930 5.650 5.930 8,600 +0.29(+5.14%)
May 14, 2019 5.600 5.640 5.570 5.640 6,500 +0.05(+0.89%)
May 13, 2019 5.690 5.700 5.550 5.590 13,608 -0.03(-0.53%)
May 10, 2019 5.750 5.750 5.610 5.620 15,325 -0.12(-2.09%)
May 09, 2019 5.500 5.740 5.490 5.740 49,055 +0.28(+5.13%)
May 08, 2019 5.430 5.530 5.430 5.460 6,000 -0.05(-0.91%)
May 07, 2019 5.540 5.540 5.410 5.510 8,125 -0.03(-0.54%)
May 06, 2019 5.600 5.680 5.470 5.540 15,429 -0.12(-2.12%)
May 03, 2019 5.690 5.700 5.660 5.660 11,849 +0.01(+0.18%)
May 02, 2019 5.710 5.710 5.650 5.650 6,150 -0.08(-1.40%)
May 01, 2019 5.740 5.750 5.720 5.730 2,750 -0.01(-0.17%)
Apr 30, 2019 5.710 5.740 5.650 5.740 11,923 +0.01(+0.17%)
Apr 29, 2019 5.610 5.850 5.610 5.730 15,700 +0.01(+0.17%)
Apr 26, 2019 6.020 6.020 5.600 5.720 39,928 -0.26(-4.35%)
Apr 25, 2019 5.970 5.980 5.920 5.980 6,050 +0.03(+0.50%)
Apr 24, 2019 6.000 6.000 5.920 5.950 4,825 -0.05(-0.83%)
Apr 23, 2019 5.930 6.010 5.920 6.000 10,096 +0.01(+0.17%)
Apr 22, 2019 5.960 5.990 5.920 5.990 11,154 +0.02(+0.34%)
Apr 18, 2019 5.970 5.970 5.970 0 -0.01(-0.17%)
Apr 17, 2019 5.980 6.000 5.960 5.980 2,960 +0.01(+0.17%)
Apr 16, 2019 6.200 6.200 5.900 5.970 27,733 -0.23(-3.71%)
Apr 15, 2019 6.120 6.200 6.110 6.200 11,303 +0.01(+0.16%)
Apr 12, 2019 6.260 6.260 6.090 6.190 15,007 -0.10(-1.59%)
Apr 11, 2019 6.350 6.370 6.240 6.290 5,774 -0.05(-0.79%)
Apr 10, 2019 6.340 6.340 6.300 6.340 4,124 +0.00(+0.00%)
Apr 09, 2019 6.300 6.410 6.300 6.340 6,450 +0.01(+0.16%)
Apr 08, 2019 6.340 6.450 6.330 6.330 21,125 -0.03(-0.47%)
Apr 05, 2019 6.390 6.450 6.330 6.360 16,152 -0.04(-0.63%)
Apr 04, 2019 6.310 6.440 6.300 6.400 13,020 +0.10(+1.59%)
Apr 03, 2019 6.300 6.350 6.300 6.300 12,553 -0.03(-0.47%)
Apr 02, 2019 6.350 6.480 6.300 6.330 25,966 -0.01(-0.16%)
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.