Swiss Water Decaffeinated Coffee Inc. (SWP.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 3.7500 | 3.8400 | 3.4900 | 3.7800 | 3.7800 | 31,500 |
| 08 May 2024 | 4.1100 | 4.1200 | 4.0200 | 4.0400 | 4.0400 | 16,500 |
| 07 May 2024 | 4.1900 | 4.1900 | 4.1200 | 4.1200 | 4.1200 | 8,700 |
| 06 May 2024 | 4.0400 | 4.2900 | 4.0000 | 4.2000 | 4.2000 | 31,100 |
| 03 May 2024 | 3.9500 | 4.0600 | 3.9300 | 4.0300 | 4.0300 | 7,400 |
| 02 May 2024 | 3.9500 | 4.1600 | 3.9500 | 4.1000 | 4.1000 | 15,000 |
| 01 May 2024 | 3.6800 | 3.8600 | 3.6800 | 3.8600 | 3.8600 | 7,800 |
| 30 Apr 2024 | 3.6000 | 3.8000 | 3.6000 | 3.8000 | 3.8000 | 21,400 |
| 29 Apr 2024 | 3.5800 | 3.6000 | 3.5500 | 3.6000 | 3.6000 | 2,400 |
| 26 Apr 2024 | 3.6500 | 3.6600 | 3.5200 | 3.5200 | 3.5200 | 1,200 |
| 25 Apr 2024 | 3.6500 | 3.6800 | 3.6300 | 3.6700 | 3.6700 | 6,400 |
| 24 Apr 2024 | 3.5200 | 3.6500 | 3.5100 | 3.6500 | 3.6500 | 4,600 |
| 23 Apr 2024 | 3.5700 | 3.6000 | 3.5500 | 3.6000 | 3.6000 | 8,600 |
| 22 Apr 2024 | 3.5800 | 3.6000 | 3.5700 | 3.5700 | 3.5700 | 1,800 |
| 19 Apr 2024 | 3.6000 | 3.6400 | 3.6000 | 3.6400 | 3.6400 | 900 |
| 18 Apr 2024 | 3.6500 | 3.6600 | 3.5400 | 3.6000 | 3.6000 | 4,400 |
| 17 Apr 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| 16 Apr 2024 | 3.5100 | 3.6900 | 3.5100 | 3.6900 | 3.6900 | 4,700 |
| 15 Apr 2024 | 3.6900 | 3.6900 | 3.5600 | 3.6000 | 3.6000 | 2,800 |
| 12 Apr 2024 | 3.5000 | 3.6200 | 3.4500 | 3.5200 | 3.5200 | 10,200 |
| 11 Apr 2024 | 3.5500 | 3.5600 | 3.5000 | 3.5000 | 3.5000 | 7,200 |
| 10 Apr 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 100 |
| 09 Apr 2024 | 3.5200 | 3.5200 | 3.5000 | 3.5000 | 3.5000 | 500 |
| 08 Apr 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 100 |
| 05 Apr 2024 | 3.5800 | 3.6100 | 3.5400 | 3.6100 | 3.6100 | 600 |
| 04 Apr 2024 | 3.4000 | 3.6000 | 3.4000 | 3.6000 | 3.6000 | 11,200 |
| 03 Apr 2024 | 3.4000 | 3.4500 | 3.4000 | 3.4500 | 3.4500 | 1,500 |
| 02 Apr 2024 | 3.4500 | 3.4500 | 3.4000 | 3.4000 | 3.4000 | 200 |
| 01 Apr 2024 | 3.4600 | 3.4600 | 3.4000 | 3.4000 | 3.4000 | 3,100 |
| 28 Mar 2024 | 3.5500 | 3.5500 | 3.4600 | 3.4600 | 3.4600 | 200 |
| 27 Mar 2024 | 3.3200 | 3.5400 | 3.3200 | 3.5400 | 3.5400 | 18,300 |
| 26 Mar 2024 | 3.2400 | 3.3400 | 3.2300 | 3.3400 | 3.3400 | 6,500 |
| 25 Mar 2024 | 3.3900 | 3.3900 | 3.2000 | 3.2000 | 3.2000 | 3,400 |
| 22 Mar 2024 | 3.4400 | 3.4400 | 3.3900 | 3.3900 | 3.3900 | 3,300 |
| 21 Mar 2024 | 3.4200 | 3.4200 | 3.4100 | 3.4100 | 3.4100 | 4,800 |
| 20 Mar 2024 | 3.4000 | 3.4400 | 3.4000 | 3.4200 | 3.4200 | 7,100 |
| 19 Mar 2024 | 3.3200 | 3.4300 | 3.3100 | 3.4000 | 3.4000 | 8,500 |
| 18 Mar 2024 | 3.3000 | 3.4000 | 3.3000 | 3.3000 | 3.3000 | 10,900 |
| 15 Mar 2024 | 3.1500 | 3.4400 | 3.1500 | 3.3000 | 3.3000 | 64,800 |
| 14 Mar 2024 | 2.9500 | 3.1500 | 2.9500 | 3.1100 | 3.1100 | 19,300 |
| 13 Mar 2024 | 2.8900 | 2.9500 | 2.8900 | 2.9500 | 2.9500 | 16,400 |
| 12 Mar 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 11 Mar 2024 | 2.8800 | 2.9000 | 2.8600 | 2.9000 | 2.9000 | 1,800 |
| 08 Mar 2024 | 2.7800 | 2.8600 | 2.7800 | 2.8600 | 2.8600 | 2,200 |
| 07 Mar 2024 | 2.8600 | 2.9000 | 2.8600 | 2.9000 | 2.9000 | 1,400 |
| 06 Mar 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 100 |
| 05 Mar 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 300 |
| 04 Mar 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2,700 |
| 01 Mar 2024 | 2.8200 | 2.8600 | 2.7600 | 2.8500 | 2.8500 | 1,800 |
| 29 Feb 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 100 |
| 28 Feb 2024 | 2.7600 | 2.8400 | 2.7600 | 2.8400 | 2.8400 | 2,000 |
| 27 Feb 2024 | 2.7600 | 2.9500 | 2.7600 | 2.9200 | 2.9200 | 10,500 |
| 26 Feb 2024 | 2.8400 | 2.9500 | 2.8400 | 2.9000 | 2.9000 | 10,500 |
| 23 Feb 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| 22 Feb 2024 | 2.7400 | 2.8300 | 2.7200 | 2.8300 | 2.8300 | 11,700 |
| 21 Feb 2024 | 2.7200 | 2.7300 | 2.6900 | 2.6900 | 2.6900 | 6,300 |
| 20 Feb 2024 | 2.7600 | 2.7900 | 2.7300 | 2.7900 | 2.7900 | 1,400 |
| 16 Feb 2024 | 2.7500 | 2.7900 | 2.7500 | 2.7900 | 2.7900 | 300 |
| 15 Feb 2024 | 2.7200 | 2.7200 | 2.7100 | 2.7100 | 2.7100 | 2,600 |
| 14 Feb 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
| 13 Feb 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 100 |
| 12 Feb 2024 | 2.7100 | 2.7800 | 2.7100 | 2.7800 | 2.7800 | 1,100 |
| 09 Feb 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 1,500 |
| 08 Feb 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| 07 Feb 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 100 |
| 06 Feb 2024 | 2.7400 | 2.7900 | 2.7400 | 2.7900 | 2.7900 | 500 |
| 05 Feb 2024 | 2.7200 | 2.7300 | 2.7200 | 2.7300 | 2.7300 | 500 |
| 02 Feb 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| 01 Feb 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| 31 Jan 2024 | 2.6600 | 2.7400 | 2.6600 | 2.7400 | 2.7400 | 600 |
| 30 Jan 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 400 |
| 29 Jan 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 1,000 |
| 26 Jan 2024 | 2.7400 | 2.8300 | 2.7400 | 2.8300 | 2.8300 | 17,200 |
| 25 Jan 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| 24 Jan 2024 | 2.6700 | 2.7000 | 2.6700 | 2.7000 | 2.7000 | 1,100 |
| 23 Jan 2024 | 2.6600 | 2.6600 | 2.6500 | 2.6500 | 2.6500 | 500 |
| 22 Jan 2024 | 2.7300 | 2.7300 | 2.6800 | 2.6800 | 2.6800 | 9,900 |
| 19 Jan 2024 | 2.6400 | 2.7000 | 2.6400 | 2.7000 | 2.7000 | 1,300 |
| 18 Jan 2024 | 2.6600 | 2.6700 | 2.6600 | 2.6600 | 2.6600 | 1,900 |
| 17 Jan 2024 | 2.7200 | 2.7200 | 2.6600 | 2.6600 | 2.6600 | 1,800 |
| 16 Jan 2024 | 2.7000 | 2.7100 | 2.6900 | 2.7100 | 2.7100 | 3,300 |
| 15 Jan 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 500 |
| 12 Jan 2024 | 2.7500 | 2.7500 | 2.7300 | 2.7300 | 2.7300 | 10,000 |
| 11 Jan 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 10 Jan 2024 | 2.7600 | 2.7600 | 2.7500 | 2.7500 | 2.7500 | 1,400 |
| 09 Jan 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
| 08 Jan 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 100 |
| 05 Jan 2024 | 2.7400 | 2.8000 | 2.7400 | 2.8000 | 2.8000 | 700 |
| 04 Jan 2024 | 2.8000 | 2.8200 | 2.7700 | 2.7800 | 2.7800 | 4,900 |
| 03 Jan 2024 | 2.7600 | 2.7900 | 2.7600 | 2.7600 | 2.7600 | 1,200 |
| 02 Jan 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 1,100 |
| 29 Dec 2023 | 2.7800 | 2.7800 | 2.7700 | 2.7800 | 2.7800 | 300 |
| 28 Dec 2023 | 2.7300 | 2.8000 | 2.7300 | 2.7600 | 2.7600 | 700 |
| 27 Dec 2023 | 2.7100 | 2.7100 | 2.7000 | 2.7000 | 2.7000 | 18,100 |
| 22 Dec 2023 | 2.6500 | 2.7500 | 2.4900 | 2.6300 | 2.6300 | 57,300 |
| 21 Dec 2023 | 2.6600 | 2.7100 | 2.5000 | 2.7100 | 2.7100 | 60,700 |
| 20 Dec 2023 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 19 Dec 2023 | 2.7500 | 2.7500 | 2.7400 | 2.7500 | 2.7500 | 1,600 |
| 18 Dec 2023 | 2.8400 | 2.8400 | 2.7500 | 2.7500 | 2.7500 | 7,800 |
| 15 Dec 2023 | 2.8400 | 2.8500 | 2.8400 | 2.8500 | 2.8500 | 4,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.