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 (%)
Aug 30, 2019 6.180 6.180 6.180 0 +0.00(+0.00%)
Aug 29, 2019 6.150 6.180 6.150 6.180 4,075 +0.02(+0.32%)
Aug 28, 2019 6.160 6.190 6.150 6.160 5,490 -0.03(-0.48%)
Aug 27, 2019 6.200 6.200 6.190 6.190 700 -0.05(-0.80%)
Aug 26, 2019 6.180 6.240 6.180 6.240 3,900 +0.04(+0.65%)
Aug 23, 2019 6.160 6.210 6.150 6.200 7,737 +0.05(+0.81%)
Aug 22, 2019 6.150 6.190 6.150 6.150 8,800 +0.00(+0.00%)
Aug 21, 2019 6.080 6.160 6.070 6.150 8,609 +0.10(+1.65%)
Aug 20, 2019 6.100 6.180 6.020 6.050 25,120 +0.20(+3.42%)
Aug 19, 2019 5.880 5.880 5.780 5.850 2,900 -0.05(-0.85%)
Aug 16, 2019 5.950 5.960 5.870 5.900 4,500 +0.03(+0.51%)
Aug 15, 2019 5.930 5.930 5.740 5.870 17,934 -0.08(-1.34%)
Aug 14, 2019 6.040 6.040 5.920 5.950 6,970 -0.14(-2.30%)
Aug 13, 2019 5.920 6.100 5.920 6.090 7,448 +0.10(+1.67%)
Aug 12, 2019 6.000 6.010 5.980 5.990 5,245 -0.01(-0.17%)
Aug 09, 2019 6.090 6.130 5.980 6.000 13,063 -0.15(-2.44%)
Aug 08, 2019 6.190 6.190 6.120 6.150 7,600 +0.00(+0.00%)
Aug 07, 2019 6.100 6.150 6.060 6.150 6,063 +0.09(+1.49%)
Aug 06, 2019 6.050 6.170 6.050 6.060 18,150 +0.01(+0.17%)
Aug 02, 2019 6.050 6.050 6.050 0 -0.17(-2.73%)
Aug 01, 2019 6.230 6.250 6.220 6.220 1,240 +0.02(+0.32%)
Jul 31, 2019 6.250 6.250 6.200 6.200 1,800 +0.02(+0.32%)
Jul 30, 2019 6.150 6.180 6.060 6.180 5,592 +0.03(+0.49%)
Jul 29, 2019 6.200 6.200 6.150 6.150 1,210 -0.09(-1.44%)
Jul 26, 2019 6.170 6.240 6.160 6.240 11,655 +0.06(+0.97%)
Jul 25, 2019 6.170 6.220 6.150 6.180 6,006 -0.04(-0.64%)
Jul 24, 2019 6.180 6.230 6.180 6.220 3,102 +0.02(+0.32%)
Jul 23, 2019 6.160 6.240 6.150 6.200 3,625 +0.04(+0.65%)
Jul 22, 2019 6.150 6.200 6.150 6.160 4,450 +0.01(+0.16%)
Jul 19, 2019 6.180 6.180 6.150 6.150 400 -0.07(-1.13%)
Jul 18, 2019 6.220 6.250 6.170 6.220 2,400 +0.03(+0.48%)
Jul 17, 2019 6.280 6.280 6.150 6.190 7,670 +0.04(+0.65%)
Jul 16, 2019 6.160 6.220 6.150 6.150 6,502 +0.00(+0.00%)
Jul 15, 2019 6.140 6.180 6.140 6.150 3,035 -0.06(-0.97%)
Jul 12, 2019 6.190 6.210 6.090 6.210 5,200 -0.01(-0.16%)
Jul 11, 2019 6.230 6.280 6.150 6.220 4,822 +0.09(+1.47%)
Jul 10, 2019 6.170 6.170 6.100 6.130 3,959 -0.05(-0.81%)
Jul 09, 2019 6.140 6.180 6.120 6.180 2,900 +0.04(+0.65%)
Jul 08, 2019 6.210 6.220 6.110 6.140 4,000 -0.07(-1.13%)
Jul 05, 2019 6.160 6.250 6.150 6.210 5,698 -0.06(-0.96%)
Jul 04, 2019 6.140 6.270 6.140 6.270 1,805 -0.02(-0.32%)
Jul 03, 2019 6.340 6.340 6.250 6.290 2,103 -0.10(-1.56%)
Jul 02, 2019 6.180 6.390 6.170 6.390 6,708 +0.25(+4.07%)
Jun 28, 2019 6.140 6.140 6.140 0 +0.00(+0.00%)
Jun 27, 2019 6.130 6.180 6.130 6.140 1,900 +0.01(+0.16%)
Jun 26, 2019 6.110 6.150 6.090 6.130 3,100 -0.02(-0.33%)
Jun 25, 2019 6.170 6.170 6.120 6.150 2,860 -0.02(-0.32%)
Jun 24, 2019 6.190 6.190 6.020 6.170 9,807 -0.01(-0.16%)
Jun 21, 2019 6.190 6.200 6.150 6.180 16,824 +0.00(+0.00%)
Jun 20, 2019 6.270 6.290 6.160 6.180 10,543 -0.14(-2.22%)
Jun 19, 2019 6.370 6.370 6.280 6.320 3,150 -0.03(-0.47%)
Jun 18, 2019 6.310 6.380 6.290 6.350 6,670 -0.08(-1.24%)
Jun 17, 2019 6.440 6.480 6.400 6.430 4,800 -0.20(-3.02%)
Jun 14, 2019 6.640 6.640 6.540 6.630 7,197 -0.02(-0.30%)
Jun 13, 2019 6.610 6.650 6.600 6.650 4,715 +0.00(+0.00%)
Jun 12, 2019 6.640 6.660 6.600 6.650 17,700 +0.01(+0.15%)
Jun 11, 2019 6.690 6.690 6.600 6.640 6,500 +0.00(+0.00%)
Jun 10, 2019 6.650 6.680 6.600 6.640 15,008 +0.04(+0.61%)
Jun 07, 2019 6.500 6.650 6.500 6.600 43,709 +0.13(+2.01%)
Jun 06, 2019 6.410 6.520 6.410 6.470 10,837 +0.06(+0.94%)
Jun 05, 2019 6.490 6.490 6.270 6.410 71,789 -0.08(-1.23%)
Jun 04, 2019 6.210 6.580 6.190 6.490 75,053 +0.39(+6.39%)
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.