Canada markets open in 13 minutes

Swiss Water Decaffeinated Coffee Inc. (SWP.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.6700-0.0200 (-0.54%)
At close: 03:04PM EDT
Time Period:
Jul 23, 2023 - Jul 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 20243.59003.67003.59003.67003.67002,300
Jul 19, 20243.69003.69003.69003.69003.6900400
Jul 18, 20243.65003.69003.65003.69003.69003,400
Jul 17, 20243.69003.69003.60003.60003.60007,900
Jul 16, 20243.73003.73003.63003.63003.6300200
Jul 15, 20243.70003.75003.60003.75003.75002,600
Jul 12, 20243.77003.77003.77003.77003.7700500
Jul 11, 20243.83003.83003.55003.75003.75004,400
Jul 10, 20243.30004.00003.25003.83003.830043,000
Jul 09, 20243.30003.30003.22003.28003.2800700
Jul 08, 20243.40003.40003.33003.33003.33001,100
Jul 05, 20243.44003.44003.44003.44003.4400100
Jul 04, 20243.50003.50003.50003.50003.5000100
Jul 03, 20243.50003.50003.50003.50003.5000800
Jul 02, 20243.50003.50003.50003.50003.5000-
Jun 28, 20243.50003.50003.50003.50003.5000100
Jun 27, 20243.49003.50003.49003.50003.50006,200
Jun 26, 20243.46003.52003.44003.52003.52004,400
Jun 25, 20243.45003.45003.40003.45003.450019,900
Jun 24, 20243.50003.50003.49003.49003.4900300
Jun 21, 20243.46003.46003.45003.45003.45001,500
Jun 20, 20243.52003.52003.47003.47003.470057,600
Jun 19, 20243.61003.61003.56003.56003.56008,400
Jun 18, 20243.60003.64003.60003.64003.6400500
Jun 17, 20243.60003.61003.60003.60003.60002,600
Jun 14, 20243.60003.63003.60003.63003.63001,400
Jun 13, 20243.62003.62003.60003.60003.60004,100
Jun 12, 20243.68003.68003.66003.66003.6600400
Jun 11, 20243.73003.73003.56003.59003.59002,500
Jun 10, 20243.79003.79003.73003.74003.74003,600
Jun 07, 20243.68003.81003.68003.79003.79002,700
Jun 06, 20243.71003.71003.71003.71003.7100-
Jun 05, 20243.75003.75003.71003.71003.7100900
Jun 04, 20243.95003.95003.75003.75003.75004,000
Jun 03, 20243.92003.92003.92003.92003.9200-
May 31, 20243.92003.92003.92003.92003.92001,600
May 30, 20243.84003.92003.84003.92003.92004,000
May 29, 20243.89003.89003.79003.79003.79002,100
May 28, 20243.78003.95003.78003.90003.90003,800
May 27, 20243.95003.95003.88003.94003.9400800
May 24, 20244.02004.04003.99004.04004.04001,000
May 23, 20243.77004.10003.77004.05004.050021,600
May 22, 20243.72003.77003.70003.77003.77002,900
May 21, 20243.55003.74003.55003.73003.73006,000
May 17, 20243.53003.58003.51003.56003.56007,400
May 16, 20243.60003.63003.60003.60003.600010,400
May 15, 20243.39003.71003.39003.64003.640028,100
May 14, 20243.45003.51003.35003.51003.51007,600
May 13, 20243.66003.66003.48003.48003.480026,500
May 10, 20243.73003.73003.63003.70003.70006,000
May 09, 20243.75003.84003.49003.78003.780031,500
May 08, 20244.11004.12004.02004.04004.040016,500
May 07, 20244.19004.19004.12004.12004.12008,700
May 06, 20244.04004.29004.00004.20004.200031,100
May 03, 20243.95004.06003.93004.03004.03007,400
May 02, 20243.95004.16003.95004.10004.100015,000
May 01, 20243.68003.86003.68003.86003.86007,800
Apr 30, 20243.60003.80003.60003.80003.800021,400
Apr 29, 20243.58003.60003.55003.60003.60002,400
Apr 26, 20243.65003.66003.52003.52003.52001,200
Apr 25, 20243.65003.68003.63003.67003.67006,400
Apr 24, 20243.52003.65003.51003.65003.65004,600
Apr 23, 20243.57003.60003.55003.60003.60008,600
Apr 22, 20243.58003.60003.57003.57003.57001,800
Apr 19, 20243.60003.64003.60003.64003.6400900
Apr 18, 20243.65003.66003.54003.60003.60004,400
Apr 17, 20243.69003.69003.69003.69003.6900-
Apr 16, 20243.51003.69003.51003.69003.69004,700
Apr 15, 20243.69003.69003.56003.60003.60002,800
Apr 12, 20243.50003.62003.45003.52003.520010,200
Apr 11, 20243.55003.56003.50003.50003.50007,200
Apr 10, 20243.59003.59003.59003.59003.5900100
Apr 09, 20243.52003.52003.50003.50003.5000500
Apr 08, 20243.58003.58003.58003.58003.5800100
Apr 05, 20243.58003.61003.54003.61003.6100600
Apr 04, 20243.40003.60003.40003.60003.600011,200
Apr 03, 20243.40003.45003.40003.45003.45001,500
Apr 02, 20243.45003.45003.40003.40003.4000200
Apr 01, 20243.46003.46003.40003.40003.40003,100
Mar 28, 20243.55003.55003.46003.46003.4600200
Mar 27, 20243.32003.54003.32003.54003.540018,300
Mar 26, 20243.24003.34003.23003.34003.34006,500
Mar 25, 20243.39003.39003.20003.20003.20003,400
Mar 22, 20243.44003.44003.39003.39003.39003,300
Mar 21, 20243.42003.42003.41003.41003.41004,800
Mar 20, 20243.40003.44003.40003.42003.42007,100
Mar 19, 20243.32003.43003.31003.40003.40008,500
Mar 18, 20243.30003.40003.30003.30003.300010,900
Mar 15, 20243.15003.44003.15003.30003.300064,800
Mar 14, 20242.95003.15002.95003.11003.110019,300
Mar 13, 20242.89002.95002.89002.95002.950016,400
Mar 12, 20242.90002.90002.90002.90002.9000-
Mar 11, 20242.88002.90002.86002.90002.90001,800
Mar 08, 20242.78002.86002.78002.86002.86002,200
Mar 07, 20242.86002.90002.86002.90002.90001,400
Mar 06, 20242.84002.84002.84002.84002.8400100
Mar 05, 20242.79002.79002.79002.79002.7900300
Mar 04, 20242.80002.80002.80002.80002.80002,700
Mar 01, 20242.82002.86002.76002.85002.85001,800
Feb 29, 20242.93002.93002.93002.93002.9300100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...