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 )

4.050 -0.010 (-0.25%)
Streaming Delayed Price Updated: 12:03 PM EST, Nov 29, 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 (%)
Nov 29, 2024 4.030 4.080 4.030 4.050 5,714 -0.01(-0.25%)
Nov 28, 2024 4.020 4.060 4.010 4.060 5,800 +0.05(+1.25%)
Nov 27, 2024 4.050 4.080 4.010 4.010 2,600 +0.13(+3.35%)
Nov 26, 2024 4.000 4.050 3.840 3.880 9,100 -0.11(-2.76%)
Nov 25, 2024 4.010 4.050 3.990 3.990 4,050 -0.02(-0.50%)
Nov 22, 2024 3.990 4.030 3.990 4.010 10,400 -0.01(-0.25%)
Nov 21, 2024 3.990 4.040 3.990 4.020 4,300 -0.01(-0.25%)
Nov 20, 2024 3.990 4.030 3.990 4.030 8,500 +0.03(+0.75%)
Nov 19, 2024 3.990 4.000 3.990 4.000 9,500 +0.01(+0.25%)
Nov 18, 2024 3.950 4.000 3.900 3.990 6,216 -0.01(-0.25%)
Nov 15, 2024 4.030 4.030 4.000 4.000 3,300 -0.03(-0.74%)
Nov 14, 2024 4.030 4.030 4.030 4.030 400 +0.00(+0.00%)
Nov 13, 2024 4.030 4.030 4.000 4.030 6,800 -0.05(-1.23%)
Nov 12, 2024 4.090 4.090 4.030 4.080 6,220 -0.02(-0.49%)
Nov 08, 2024 4.100 1 +0.10(+2.50%)
Nov 07, 2024 3.910 4.000 3.910 4.000 12,400 +0.13(+3.36%)
Nov 06, 2024 3.850 3.910 3.830 3.870 28,200 -0.13(-3.25%)
Nov 05, 2024 3.790 4.000 3.790 4.000 29,760 +0.25(+6.67%)
Nov 04, 2024 3.810 3.810 3.600 3.750 9,005 -0.05(-1.32%)
Nov 01, 2024 3.880 3.880 3.800 3.800 6,125 -0.07(-1.81%)
Oct 31, 2024 3.820 3.870 3.820 3.870 1,300 +0.03(+0.78%)
Oct 30, 2024 3.840 3.850 3.800 3.840 16,600 +0.01(+0.26%)
Oct 29, 2024 3.830 3.830 3.830 3.830 103 -0.04(-1.03%)
Oct 28, 2024 3.880 3.880 3.850 3.870 3,102 -0.11(-2.76%)
Oct 25, 2024 3.970 3.990 3.970 3.980 2,100 +0.00(+0.00%)
Oct 24, 2024 3.980 3.980 3.980 3.980 3,800 +0.00(+0.00%)
Oct 23, 2024 3.950 3.980 3.900 3.980 3,290 +0.03(+0.76%)
Oct 22, 2024 3.940 3.950 3.920 3.950 3,705 +0.02(+0.51%)
Oct 21, 2024 3.940 3.940 3.750 3.930 1,820 +0.03(+0.77%)
Oct 18, 2024 3.940 3.950 3.900 3.900 10,404 -0.05(-1.27%)
Oct 17, 2024 3.950 3.950 3.850 3.950 5,083 +0.00(+0.00%)
Oct 16, 2024 3.960 4.050 3.950 3.950 8,455 -0.01(-0.25%)
Oct 15, 2024 4.000 4.000 3.950 3.960 4,131 -0.04(-1.00%)
Oct 11, 2024 4.000 0 +0.18(+4.71%)
Oct 10, 2024 3.880 3.920 3.740 3.820 19,121 -0.06(-1.55%)
Oct 09, 2024 3.700 3.930 3.700 3.880 23,201 +0.24(+6.59%)
Oct 08, 2024 3.560 3.640 3.560 3.640 1,700 -0.07(-1.89%)
Oct 07, 2024 3.500 3.730 3.500 3.710 19,728 +0.21(+6.00%)
Oct 04, 2024 3.530 3.530 3.470 3.500 2,932 +0.04(+1.16%)
Oct 03, 2024 3.490 3.490 3.450 3.460 800 -0.09(-2.54%)
Oct 02, 2024 3.490 3.550 3.480 3.550 1,402 +0.06(+1.72%)
Oct 01, 2024 3.650 3.650 3.490 3.490 800 -0.16(-4.38%)
Sep 30, 2024 3.610 3.650 3.590 3.650 26,802 +0.06(+1.67%)
Sep 26, 2024 3.590 0 +0.04(+1.13%)
Sep 24, 2024 3.550 0 -0.01(-0.28%)
Sep 23, 2024 3.550 3.560 3.550 3.560 800 +0.08(+2.30%)
Sep 20, 2024 3.420 3.550 3.420 3.480 1,600 -0.08(-2.25%)
Sep 19, 2024 3.590 3.590 3.500 3.560 4,100 -0.03(-0.84%)
Sep 18, 2024 3.550 3.590 3.550 3.590 6,800 +0.04(+1.13%)
Sep 17, 2024 3.570 3.570 3.550 3.550 5,203 -0.02(-0.56%)
Sep 16, 2024 3.580 3.580 3.550 3.570 3,153 +0.00(+0.00%)
Sep 13, 2024 3.480 3.570 3.480 3.570 4,800 +0.00(+0.00%)
Sep 12, 2024 3.490 3.570 3.490 3.570 800 +0.00(+0.00%)
Sep 09, 2024 3.570 0 +0.09(+2.59%)
Sep 06, 2024 3.520 3.520 3.450 3.480 1,201 +0.04(+1.16%)
Sep 05, 2024 3.540 3.540 3.440 3.440 7,105 -0.09(-2.55%)
Sep 04, 2024 3.510 3.530 3.510 3.530 3,700 +0.04(+1.15%)
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.