Skip to main content

Swiss Water Decaffeinated Coffee Inc (TSX: SWP )

4.040 -0.010 (-0.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 3.770 4.100 3.770 4.050 21,555 +0.28(+7.43%)
May 22, 2024 3.720 3.770 3.700 3.770 2,904 +0.04(+1.07%)
May 21, 2024 3.550 3.740 3.550 3.730 6,015 +0.17(+4.78%)
May 17, 2024 3.560 0 -0.04(-1.11%)
May 16, 2024 3.600 3.630 3.600 3.600 10,422 -0.04(-1.10%)
May 15, 2024 3.390 3.710 3.390 3.640 28,101 +0.13(+3.70%)
May 14, 2024 3.450 3.510 3.350 3.510 7,597 +0.03(+0.86%)
May 13, 2024 3.660 3.660 3.480 3.480 26,501 -0.22(-5.95%)
May 10, 2024 3.730 3.730 3.630 3.700 6,000 -0.08(-2.12%)
May 09, 2024 3.750 3.840 3.490 3.780 31,500 -0.26(-6.44%)
May 08, 2024 4.110 4.120 4.020 4.040 16,480 -0.08(-1.94%)
May 07, 2024 4.190 4.190 4.120 4.120 8,738 -0.08(-1.90%)
May 06, 2024 4.040 4.290 4.000 4.200 31,146 +0.17(+4.22%)
May 03, 2024 3.950 4.060 3.930 4.030 7,448 -0.07(-1.71%)
May 02, 2024 3.950 4.160 3.950 4.100 14,995 +0.24(+6.22%)
May 01, 2024 3.680 3.860 3.680 3.860 7,750 +0.06(+1.58%)
Apr 30, 2024 3.600 3.800 3.600 3.800 21,410 +0.20(+5.56%)
Apr 29, 2024 3.580 3.600 3.550 3.600 2,414 +0.08(+2.27%)
Apr 26, 2024 3.650 3.660 3.520 3.520 1,200 -0.15(-4.09%)
Apr 25, 2024 3.650 3.680 3.630 3.670 6,376 +0.02(+0.55%)
Apr 24, 2024 3.520 3.650 3.510 3.650 4,550 +0.05(+1.39%)
Apr 23, 2024 3.570 3.600 3.550 3.600 8,600 +0.03(+0.84%)
Apr 22, 2024 3.580 3.600 3.570 3.570 1,800 -0.07(-1.92%)
Apr 19, 2024 3.600 3.640 3.600 3.640 900 +0.04(+1.11%)
Apr 18, 2024 3.650 3.660 3.540 3.600 4,423 -0.09(-2.44%)
Apr 16, 2024 3.690 7 +0.09(+2.50%)
Apr 15, 2024 3.690 3.690 3.560 3.600 2,831 +0.08(+2.27%)
Apr 12, 2024 3.500 3.620 3.450 3.520 10,167 +0.02(+0.57%)
Apr 11, 2024 3.550 3.560 3.500 3.500 7,200 -0.09(-2.51%)
Apr 10, 2024 3.590 3.590 3.590 3.590 100 +0.09(+2.57%)
Apr 09, 2024 3.520 3.520 3.500 3.500 503 -0.08(-2.23%)
Apr 08, 2024 3.580 3.580 3.580 3.580 100 -0.03(-0.83%)
Apr 05, 2024 3.580 3.610 3.540 3.610 561 +0.01(+0.28%)
Apr 04, 2024 3.400 3.600 3.400 3.600 11,220 +0.15(+4.35%)
Apr 03, 2024 3.400 3.450 3.400 3.450 1,451 +0.05(+1.47%)
Apr 02, 2024 3.450 3.450 3.400 3.400 212 +0.00(+0.00%)
Apr 01, 2024 3.460 3.460 3.400 3.400 3,141 -0.06(-1.73%)
Mar 28, 2024 3.460 0 -0.08(-2.26%)
Mar 27, 2024 3.320 3.540 3.320 3.540 18,340 +0.20(+5.99%)
Mar 26, 2024 3.240 3.340 3.230 3.340 6,522 +0.14(+4.37%)
Mar 25, 2024 3.390 3.390 3.200 3.200 3,365 -0.19(-5.60%)
Mar 22, 2024 3.440 3.440 3.390 3.390 3,266 -0.02(-0.59%)
Mar 21, 2024 3.420 3.420 3.410 3.410 4,812 -0.01(-0.29%)
Mar 20, 2024 3.400 3.440 3.400 3.420 7,121 +0.02(+0.59%)
Mar 19, 2024 3.320 3.430 3.310 3.400 8,505 +0.10(+3.03%)
Mar 18, 2024 3.300 3.400 3.300 3.300 10,900 +0.00(+0.00%)
Mar 15, 2024 3.150 3.440 3.150 3.300 64,765 +0.19(+6.11%)
Mar 14, 2024 2.950 3.150 2.950 3.110 19,290 +0.16(+5.42%)
Mar 13, 2024 2.890 2.950 2.890 2.950 16,380 +0.05(+1.72%)
Mar 11, 2024 2.900 0 +0.04(+1.40%)
Mar 08, 2024 2.780 2.860 2.780 2.860 2,234 -0.04(-1.38%)
Mar 07, 2024 2.860 2.900 2.860 2.900 1,420 +0.06(+2.11%)
Mar 06, 2024 2.840 2.840 2.840 2.840 100 +0.05(+1.79%)
Mar 05, 2024 2.790 2.790 2.790 2.790 300 -0.01(-0.36%)
Mar 04, 2024 2.800 2.800 2.800 2.800 2,720 -0.05(-1.75%)
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.