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 -0.180 (-4.81%)
Streaming Delayed Price Updated: 11:46 AM EDT, Jun 11, 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 (%)
Aug 31, 2021 3.100 3.130 3.100 3.130 8,500 +0.02(+0.64%)
Aug 30, 2021 3.150 3.150 3.110 3.110 4,033 -0.04(-1.27%)
Aug 27, 2021 3.180 3.180 3.150 3.150 1,100 -0.01(-0.32%)
Aug 26, 2021 3.160 3.160 3.160 3.160 510 -0.04(-1.25%)
Aug 25, 2021 3.100 3.200 3.100 3.200 7,585 +0.09(+2.89%)
Aug 24, 2021 3.100 3.110 3.100 3.110 500 -0.09(-2.81%)
Aug 23, 2021 3.200 3.200 3.200 3.200 500 +0.10(+3.23%)
Aug 20, 2021 3.100 3.110 3.100 3.100 4,000 +0.00(+0.00%)
Aug 19, 2021 3.120 3.120 3.100 3.100 9,700 -0.05(-1.59%)
Aug 18, 2021 3.150 3.150 3.130 3.150 3,750 +0.00(+0.00%)
Aug 17, 2021 3.120 3.150 3.120 3.150 300 +0.00(+0.00%)
Aug 16, 2021 3.120 3.150 3.120 3.150 7,950 -0.03(-0.94%)
Aug 13, 2021 3.160 3.180 3.130 3.180 8,889 +0.00(+0.00%)
Aug 12, 2021 3.180 3.180 3.180 3.180 6,000 +0.00(+0.00%)
Aug 11, 2021 3.260 3.260 3.180 3.180 14,073 -0.06(-1.85%)
Aug 10, 2021 3.240 3.260 3.230 3.240 7,469 +0.01(+0.31%)
Aug 09, 2021 3.270 3.270 3.230 3.230 2,100 -0.05(-1.52%)
Aug 06, 2021 3.280 3.280 3.250 3.280 3,700 +0.05(+1.55%)
Aug 05, 2021 3.240 3.240 3.230 3.230 800 -0.02(-0.62%)
Aug 04, 2021 3.260 3.260 3.250 3.250 2,200 -0.01(-0.31%)
Aug 03, 2021 3.270 3.290 3.260 3.260 300 -0.02(-0.61%)
Jul 30, 2021 3.280 3.280 3.280 0 +0.07(+2.18%)
Jul 29, 2021 3.240 3.240 3.210 3.210 5,300 -0.03(-0.93%)
Jul 28, 2021 3.240 3.240 3.220 3.240 5,200 +0.00(+0.00%)
Jul 27, 2021 3.250 3.250 3.210 3.240 26,820 -0.01(-0.31%)
Jul 26, 2021 3.290 3.330 3.250 3.250 7,200 +0.00(+0.00%)
Jul 23, 2021 3.250 3.300 3.250 3.250 10,387 -0.04(-1.22%)
Jul 22, 2021 3.250 3.290 3.250 3.290 1,400 +0.02(+0.61%)
Jul 21, 2021 3.290 3.300 3.250 3.270 3,400 -0.06(-1.80%)
Jul 20, 2021 3.250 3.330 3.250 3.330 13,459 +0.08(+2.46%)
Jul 19, 2021 3.250 3.250 3.250 3.250 6,200 +0.00(+0.00%)
Jul 16, 2021 3.260 3.260 3.250 3.250 3,450 -0.02(-0.61%)
Jul 15, 2021 3.260 3.310 3.250 3.270 4,277 +0.02(+0.62%)
Jul 14, 2021 3.310 3.310 3.250 3.250 898 -0.13(-3.85%)
Jul 13, 2021 3.340 3.400 3.320 3.380 9,295 +0.13(+4.00%)
Jul 12, 2021 3.250 3.290 3.250 3.250 5,327 +0.00(+0.00%)
Jul 09, 2021 3.220 3.250 3.220 3.250 1,100 +0.04(+1.25%)
Jul 08, 2021 3.250 3.250 3.210 3.210 2,200 -0.06(-1.83%)
Jul 07, 2021 3.290 3.290 3.210 3.270 5,805 +0.02(+0.62%)
Jul 06, 2021 3.240 3.250 3.240 3.250 500 -0.01(-0.31%)
Jul 05, 2021 3.200 3.290 3.200 3.260 2,000 +0.06(+1.87%)
Jul 02, 2021 3.170 3.280 3.170 3.200 11,813 +0.07(+2.24%)
Jun 30, 2021 3.130 3.130 3.130 0 +0.00(+0.00%)
Jun 29, 2021 3.100 3.160 3.100 3.130 3,434 -0.06(-1.88%)
Jun 28, 2021 3.150 3.190 3.040 3.190 7,225 +0.04(+1.27%)
Jun 25, 2021 3.000 3.400 3.000 3.150 36,507 +0.15(+5.00%)
Jun 24, 2021 2.990 3.000 2.990 3.000 500 -0.02(-0.66%)
Jun 23, 2021 3.080 3.080 2.980 3.020 8,411 -0.07(-2.27%)
Jun 22, 2021 2.980 3.090 2.980 3.090 7,909 +0.11(+3.69%)
Jun 21, 2021 2.980 3.020 2.980 2.980 15,581 -0.02(-0.67%)
Jun 18, 2021 3.000 3.000 2.980 3.000 20,615 +0.00(+0.00%)
Jun 17, 2021 3.030 3.030 3.000 3.000 8,450 -0.05(-1.64%)
Jun 16, 2021 3.020 3.050 3.020 3.050 4,700 +0.03(+0.99%)
Jun 15, 2021 3.020 3.020 3.020 3.020 200 -0.03(-0.98%)
Jun 14, 2021 3.010 3.050 3.010 3.050 800 +0.03(+0.99%)
Jun 11, 2021 3.040 3.040 2.990 3.020 21,769 -0.01(-0.33%)
Jun 10, 2021 3.000 3.050 3.000 3.030 8,400 +0.02(+0.66%)
Jun 09, 2021 3.030 3.030 2.990 3.010 18,058 +0.02(+0.67%)
Jun 08, 2021 3.030 3.030 2.990 2.990 9,500 -0.09(-2.92%)
Jun 07, 2021 3.080 3.080 3.070 3.080 800 +0.08(+2.67%)
Jun 04, 2021 3.070 3.070 3.000 3.000 8,725 -0.05(-1.64%)
Jun 03, 2021 3.030 3.050 2.980 3.050 20,800 -0.02(-0.65%)
Jun 02, 2021 3.060 3.070 3.060 3.070 5,300 +0.03(+0.99%)
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.