Canada Markets open in 3 hrs 49 mins

Swiss Water Decaffeinated Coffee Inc. (SWP.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.8800-0.0700 (-2.37%)
At close: 03:54PM EDT
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 23, 2023------
Mar 22, 20232.87002.90002.84002.88002.88004,200
Mar 21, 20232.80002.95002.75002.95002.950017,700
Mar 20, 20232.75002.90002.75002.89002.89006,500
Mar 17, 20232.76002.76002.67002.75002.75001,700
Mar 16, 20232.60002.60002.60002.60002.6000-
Mar 15, 20232.61002.61002.60002.60002.60001,300
Mar 14, 20232.64002.64002.64002.64002.6400100
Mar 13, 20232.65002.74002.50002.50002.50007,900
Mar 10, 20232.66002.66002.61002.61002.610015,300
Mar 09, 20232.75002.75002.75002.75002.7500100
Mar 08, 20232.75002.80002.75002.75002.75002,700
Mar 07, 20232.66002.76002.66002.75002.75003,000
Mar 06, 20232.66002.66002.66002.66002.66001,700
Mar 03, 20232.73002.73002.66002.66002.66004,000
Mar 02, 20232.75002.75002.71002.71002.7100700
Mar 01, 20232.75002.75002.75002.75002.75001,800
Feb 28, 20232.68002.68002.68002.68002.6800-
Feb 27, 20232.73002.73002.68002.68002.6800900
Feb 24, 20232.65002.65002.64002.64002.64008,000
Feb 23, 20232.78002.78002.64002.64002.64008,300
Feb 22, 20232.64002.74002.64002.74002.74002,200
Feb 21, 20232.70002.70002.64002.64002.6400500
Feb 17, 20232.66002.74002.65002.74002.74004,600
Feb 16, 20232.77002.77002.77002.77002.7700100
Feb 15, 20232.65002.77002.65002.77002.77001,700
Feb 14, 20232.74002.74002.63002.67002.67001,300
Feb 13, 20232.71002.72002.71002.72002.7200400
Feb 10, 20232.74002.74002.71002.71002.71002,100
Feb 09, 20232.81002.81002.74002.74002.74002,700
Feb 08, 20232.71002.71002.70002.70002.7000700
Feb 07, 20232.64002.70002.64002.70002.70001,500
Feb 06, 20232.75002.80002.55002.62002.620014,600
Feb 03, 20232.77002.77002.76002.76002.76001,100
Feb 02, 20232.85002.85002.71002.72002.72002,400
Feb 01, 20232.69003.00002.69002.90002.90005,100
Jan 31, 20232.84002.84002.80002.80002.80001,200
Jan 30, 20232.67002.88002.67002.88002.88001,500
Jan 27, 20232.95002.96002.87002.87002.87001,700
Jan 26, 20232.98003.00002.98002.98002.98001,800
Jan 25, 20232.95002.95002.94002.94002.9400400
Jan 24, 20232.89002.89002.89002.89002.8900600
Jan 23, 20232.95002.95002.82002.93002.93002,300
Jan 20, 20232.95003.03002.95003.02003.020013,800
Jan 19, 20232.95002.95002.94002.94002.9400500
Jan 18, 20233.04003.04002.80003.03003.03009,700
Jan 17, 20232.76003.09002.76003.09003.090019,100
Jan 16, 20232.66002.78002.66002.74002.74006,200
Jan 13, 20232.62002.76002.62002.76002.760016,900
Jan 12, 20232.65002.65002.65002.65002.6500-
Jan 11, 20232.59002.70002.55002.65002.65004,900
Jan 10, 20232.41002.60002.41002.60002.60002,000
Jan 09, 20232.37002.60002.37002.55002.55001,900
Jan 06, 20232.35002.57002.35002.53002.53008,000
Jan 05, 20232.35002.41002.35002.36002.36001,400
Jan 04, 20232.36002.39002.35002.39002.39003,100
Jan 03, 20232.40002.40002.35002.35002.35001,100
Dec 30, 20222.31002.31002.31002.31002.3100100
Dec 29, 20222.40002.41002.33002.35002.35003,900
Dec 28, 20222.36002.38002.31002.38002.38004,600
Dec 23, 20222.38002.45002.31002.45002.45006,800
Dec 22, 20222.40002.48002.40002.48002.4800900
Dec 21, 20222.43002.58002.35002.48002.480013,200
Dec 20, 20222.35002.45002.33002.42002.42008,100
Dec 19, 20222.44002.44002.38002.38002.380013,600
Dec 16, 20222.37002.37002.37002.37002.3700200
Dec 15, 20222.49002.50002.35002.50002.50009,600
Dec 14, 20222.53002.53002.50002.50002.50002,100
Dec 13, 20222.53002.56002.53002.56002.56002,500
Dec 12, 20222.45002.47002.45002.47002.47001,600
Dec 09, 20222.53002.53002.43002.50002.50003,600
Dec 08, 20222.50002.58002.50002.58002.58008,200
Dec 07, 20222.52002.55002.50002.50002.5000500
Dec 06, 20222.53002.53002.42002.45002.45009,400
Dec 05, 20222.62002.62002.36002.59002.590017,500
Dec 02, 20222.68002.68002.63002.63002.63001,700
Dec 01, 20222.74002.74002.58002.58002.58007,200
Nov 30, 20222.75002.82002.75002.80002.80004,500
Nov 29, 20222.75002.75002.75002.75002.75003,300
Nov 28, 20222.73002.73002.73002.73002.7300-
Nov 25, 20222.53002.73002.53002.73002.73005,100
Nov 24, 20222.70002.70002.70002.70002.7000500
Nov 23, 20222.74002.75002.70002.75002.75001,200
Nov 22, 20222.75002.75002.70002.70002.70003,100
Nov 21, 20222.60002.60002.60002.60002.6000400
Nov 18, 20222.66002.66002.60002.60002.60001,500
Nov 17, 20222.73002.75002.72002.72002.72002,100
Nov 16, 20222.65002.70002.65002.70002.70003,900
Nov 15, 20222.65002.65002.65002.65002.6500500
Nov 14, 20222.66002.77002.65002.74002.74001,900
Nov 11, 20222.65002.65002.65002.65002.65001,600
Nov 10, 20222.80002.80002.57002.60002.600017,600
Nov 09, 20222.76002.96002.66002.92002.92008,200
Nov 08, 20222.51002.78002.50002.78002.78008,300
Nov 07, 20222.64002.64002.64002.64002.6400600
Nov 04, 20222.63002.64002.60002.64002.64002,600
Nov 03, 20222.63002.63002.63002.63002.6300100
Nov 02, 20222.60002.65002.55002.63002.63002,000
Nov 01, 20222.63002.78002.63002.64002.64001,500
Oct 31, 20222.70002.70002.41002.42002.420013,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...