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 )

3.920 UNCHANGED
Streaming Delayed Price Updated: 2:29 PM EDT, May 31, 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 29, 2020 2.900 3.030 2.900 2.930 15,669 +0.01(+0.34%)
May 28, 2020 3.100 3.100 2.860 2.920 82,595 -0.11(-3.63%)
May 27, 2020 3.040 3.050 3.030 3.030 17,311 -0.01(-0.33%)
May 26, 2020 3.070 3.140 3.020 3.040 25,610 -0.01(-0.33%)
May 25, 2020 3.100 3.100 3.020 3.050 3,210 -0.05(-1.61%)
May 22, 2020 3.070 3.100 3.070 3.100 25,079 +0.05(+1.64%)
May 21, 2020 3.060 3.080 3.050 3.050 19,750 -0.07(-2.24%)
May 20, 2020 3.090 3.190 3.030 3.120 13,150 +0.06(+1.96%)
May 19, 2020 3.000 3.110 2.950 3.060 21,425 +0.08(+2.68%)
May 15, 2020 2.980 2.980 2.980 0 -0.12(-3.87%)
May 14, 2020 3.100 3.110 3.090 3.100 6,800 +0.00(+0.00%)
May 13, 2020 3.150 3.150 3.080 3.100 18,380 -0.07(-2.21%)
May 12, 2020 3.260 3.280 3.150 3.170 14,780 -0.02(-0.63%)
May 11, 2020 3.310 3.310 3.170 3.190 24,830 -0.10(-3.04%)
May 08, 2020 3.270 3.490 3.100 3.290 37,302 -0.01(-0.30%)
May 07, 2020 3.470 3.470 3.250 3.300 22,630 -0.08(-2.37%)
May 06, 2020 3.460 3.510 3.380 3.380 17,189 -0.18(-5.06%)
May 05, 2020 3.460 3.700 3.460 3.560 7,710 +0.13(+3.79%)
May 04, 2020 3.560 3.580 3.280 3.430 26,250 -0.19(-5.25%)
May 01, 2020 3.520 3.690 3.420 3.620 39,951 +0.07(+1.97%)
Apr 30, 2020 3.980 3.980 3.410 3.550 87,304 -0.27(-7.07%)
Apr 29, 2020 3.540 4.120 3.250 3.820 131,960 +0.63(+19.75%)
Apr 28, 2020 2.950 3.430 2.950 3.190 105,117 +0.30(+10.38%)
Apr 27, 2020 2.840 2.920 2.700 2.890 36,425 +0.02(+0.70%)
Apr 24, 2020 2.780 2.910 2.780 2.870 2,800 +0.05(+1.77%)
Apr 23, 2020 2.710 2.820 2.710 2.820 13,339 +0.12(+4.44%)
Apr 22, 2020 2.720 2.780 2.700 2.700 4,244 -0.07(-2.53%)
Apr 21, 2020 2.770 2.770 2.680 2.770 16,725 -0.02(-0.72%)
Apr 20, 2020 2.780 2.880 2.700 2.790 12,913 +0.09(+3.33%)
Apr 17, 2020 2.730 2.830 2.650 2.700 22,255 -0.02(-0.74%)
Apr 16, 2020 2.850 2.850 2.700 2.720 17,951 -0.11(-3.89%)
Apr 15, 2020 2.670 2.890 2.660 2.830 12,200 +0.17(+6.39%)
Apr 14, 2020 2.640 2.850 2.620 2.660 36,473 +0.06(+2.31%)
Apr 13, 2020 2.810 2.810 2.580 2.600 58,104 -0.15(-5.45%)
Apr 09, 2020 2.750 2.750 2.750 0 -0.24(-8.03%)
Apr 08, 2020 2.910 3.000 2.830 2.990 18,350 +0.10(+3.46%)
Apr 07, 2020 3.010 3.010 2.730 2.890 30,100 -0.06(-2.03%)
Apr 06, 2020 2.720 2.950 2.720 2.950 23,400 +0.25(+9.26%)
Apr 03, 2020 2.840 2.840 2.610 2.700 21,250 -0.14(-4.93%)
Apr 02, 2020 2.710 2.840 2.590 2.840 18,520 +0.00(+0.00%)
Apr 01, 2020 2.650 2.840 2.510 2.840 22,352 +0.12(+4.41%)
Mar 31, 2020 2.600 2.800 2.600 2.720 27,840 -0.07(-2.51%)
Mar 30, 2020 2.800 2.810 2.500 2.790 26,073 -0.06(-2.11%)
Mar 27, 2020 2.810 2.900 2.740 2.850 12,200 +0.05(+1.79%)
Mar 26, 2020 2.810 3.200 2.730 2.800 70,521 +0.06(+2.19%)
Mar 25, 2020 2.630 3.000 2.490 2.740 40,672 +0.10(+3.79%)
Mar 24, 2020 2.840 2.860 2.300 2.640 69,266 +0.33(+14.29%)
Mar 23, 2020 2.830 2.830 2.310 2.310 105,432 -0.78(-25.24%)
Mar 20, 2020 3.860 3.860 2.860 3.090 73,379 -1.05(-25.36%)
Mar 19, 2020 3.180 4.140 3.180 4.140 10,750 +0.14(+3.50%)
Mar 18, 2020 4.280 4.280 3.750 4.000 15,800 -0.32(-7.41%)
Mar 17, 2020 4.000 4.580 4.000 4.320 17,790 -0.20(-4.42%)
Mar 16, 2020 4.440 4.520 3.960 4.520 42,567 -0.47(-9.42%)
Mar 13, 2020 5.380 5.380 4.760 4.990 8,719 +0.34(+7.31%)
Mar 12, 2020 4.140 4.720 4.140 4.650 20,957 -0.41(-8.10%)
Mar 11, 2020 5.290 5.370 5.060 5.060 9,401 -0.36(-6.64%)
Mar 10, 2020 5.450 5.570 5.330 5.420 14,487 -0.10(-1.81%)
Mar 09, 2020 5.510 5.590 5.380 5.520 10,886 -0.35(-5.96%)
Mar 06, 2020 5.980 5.980 5.820 5.870 13,110 -0.13(-2.17%)
Mar 05, 2020 5.990 6.080 5.990 6.000 2,735 -0.06(-0.99%)
Mar 04, 2020 5.920 6.170 5.920 6.060 8,200 +0.17(+2.89%)
Mar 03, 2020 6.020 6.120 5.890 5.890 14,500 -0.17(-2.81%)
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.