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, 2021 3.020 3.030 3.020 3.030 1,100 +0.01(+0.33%)
May 28, 2021 3.020 3.030 3.010 3.020 5,965 -0.01(-0.33%)
May 27, 2021 3.040 3.090 3.030 3.030 5,249 +0.00(+0.00%)
May 26, 2021 3.050 3.100 3.020 3.030 11,022 -0.02(-0.66%)
May 25, 2021 3.050 3.080 3.020 3.050 4,148 +0.03(+0.99%)
May 21, 2021 3.020 3.020 3.020 0 +0.00(+0.00%)
May 20, 2021 3.020 3.030 3.020 3.020 7,650 +0.00(+0.00%)
May 19, 2021 3.020 3.090 3.020 3.020 9,498 -0.03(-0.98%)
May 18, 2021 3.030 3.060 3.020 3.050 3,408 -0.01(-0.33%)
May 17, 2021 3.030 3.070 3.030 3.060 3,500 +0.02(+0.66%)
May 14, 2021 3.020 3.100 3.020 3.040 8,795 +0.02(+0.66%)
May 13, 2021 3.030 3.050 3.020 3.020 2,900 -0.03(-0.98%)
May 11, 2021 3.050 3.050 3.050 49 +0.03(+0.99%)
May 10, 2021 3.150 3.150 3.020 3.020 39,110 -0.08(-2.58%)
May 07, 2021 3.100 3.150 3.020 3.100 43,359 +0.00(+0.00%)
May 06, 2021 3.030 3.100 3.030 3.100 5,200 +0.07(+2.31%)
May 05, 2021 3.040 3.100 3.020 3.030 13,600 -0.01(-0.33%)
May 04, 2021 3.060 3.100 3.000 3.040 7,591 +0.03(+1.00%)
May 03, 2021 3.020 3.040 2.900 3.010 16,635 -0.05(-1.63%)
Apr 30, 2021 3.010 3.080 3.010 3.060 4,665 +0.01(+0.33%)
Apr 29, 2021 3.100 3.100 3.050 3.050 3,058 -0.04(-1.29%)
Apr 28, 2021 3.100 3.140 3.070 3.090 2,197 +0.01(+0.32%)
Apr 27, 2021 3.080 3.090 3.080 3.080 4,050 +0.06(+1.99%)
Apr 26, 2021 3.010 3.090 3.010 3.020 7,702 -0.09(-2.89%)
Apr 23, 2021 3.030 3.120 2.980 3.110 12,200 +0.04(+1.30%)
Apr 22, 2021 3.020 3.070 3.010 3.070 5,202 +0.06(+1.99%)
Apr 21, 2021 3.000 3.140 3.000 3.010 9,666 +0.06(+2.03%)
Apr 20, 2021 3.000 3.010 2.950 2.950 16,353 -0.06(-1.99%)
Apr 19, 2021 3.030 3.060 3.010 3.010 10,606 -0.01(-0.33%)
Apr 16, 2021 3.060 3.060 3.010 3.020 38,336 -0.07(-2.27%)
Apr 15, 2021 3.140 3.140 3.060 3.090 7,600 +0.02(+0.65%)
Apr 14, 2021 3.080 3.150 3.040 3.070 11,768 +0.03(+0.99%)
Apr 13, 2021 3.100 3.110 3.040 3.040 19,230 -0.06(-1.94%)
Apr 12, 2021 3.110 3.130 3.100 3.100 8,430 -0.01(-0.32%)
Apr 09, 2021 3.070 3.110 3.070 3.110 3,230 +0.00(+0.00%)
Apr 08, 2021 3.100 3.140 3.040 3.110 10,405 +0.02(+0.65%)
Apr 07, 2021 3.100 3.100 3.080 3.090 3,679 -0.03(-0.96%)
Apr 06, 2021 3.100 3.150 3.050 3.120 13,638 +0.07(+2.30%)
Apr 05, 2021 3.110 3.140 3.050 3.050 7,040 -0.06(-1.93%)
Apr 01, 2021 3.110 3.110 3.110 0 +0.00(+0.00%)
Mar 31, 2021 3.110 3.150 3.050 3.110 7,401 +0.05(+1.63%)
Mar 30, 2021 3.030 3.080 3.030 3.060 2,880 +0.00(+0.00%)
Mar 29, 2021 3.150 3.200 3.020 3.060 17,810 -0.06(-1.92%)
Mar 26, 2021 3.200 3.200 3.120 3.120 16,597 -0.04(-1.27%)
Mar 25, 2021 3.330 3.330 3.160 3.160 11,841 -0.20(-5.95%)
Mar 24, 2021 3.200 3.390 3.200 3.360 11,017 +0.20(+6.33%)
Mar 23, 2021 3.260 3.260 3.090 3.160 18,250 -0.14(-4.24%)
Mar 22, 2021 3.500 3.500 3.300 3.300 33,185 -0.20(-5.71%)
Mar 19, 2021 3.740 3.740 3.490 3.500 26,454 -0.19(-5.15%)
Mar 18, 2021 3.700 3.790 3.680 3.690 16,363 -0.02(-0.54%)
Mar 17, 2021 3.850 3.850 3.620 3.710 10,670 -0.16(-4.13%)
Mar 16, 2021 3.790 3.870 3.720 3.870 20,251 +0.15(+4.03%)
Mar 15, 2021 3.720 3.730 3.620 3.720 8,775 +0.06(+1.64%)
Mar 12, 2021 3.620 3.670 3.620 3.660 3,950 +0.04(+1.10%)
Mar 11, 2021 3.730 3.750 3.620 3.620 25,921 +0.11(+3.13%)
Mar 10, 2021 3.490 3.510 3.460 3.510 685 +0.09(+2.63%)
Mar 09, 2021 3.370 3.450 3.370 3.420 6,000 +0.06(+1.79%)
Mar 08, 2021 3.310 3.400 3.300 3.360 9,100 +0.05(+1.51%)
Mar 05, 2021 3.350 3.380 3.300 3.310 15,541 -0.04(-1.19%)
Mar 04, 2021 3.370 3.480 3.340 3.350 7,212 -0.12(-3.46%)
Mar 03, 2021 3.450 3.500 3.450 3.470 14,134 +0.04(+1.17%)
Mar 02, 2021 3.400 3.430 3.320 3.430 6,030 +0.06(+1.78%)
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.