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 -0.040 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2019 6.180 6.390 6.160 6.340 25,994 +0.17(+2.76%)
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%)
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.