Swiss Water Decaffeinated Coffee Inc. (SWP.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:09PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.6500 | 3.6600 | 3.5200 | 3.5200 | 3.5200 | 1,200 |
| Apr 25, 2024 | 3.6500 | 3.6800 | 3.6300 | 3.6700 | 3.6700 | 6,400 |
| Apr 24, 2024 | 3.5200 | 3.6500 | 3.5100 | 3.6500 | 3.6500 | 4,600 |
| Apr 23, 2024 | 3.5700 | 3.6000 | 3.5500 | 3.6000 | 3.6000 | 8,600 |
| Apr 22, 2024 | 3.5800 | 3.6000 | 3.5700 | 3.5700 | 3.5700 | 1,800 |
| Apr 19, 2024 | 3.6000 | 3.6400 | 3.6000 | 3.6400 | 3.6400 | 900 |
| Apr 18, 2024 | 3.6500 | 3.6600 | 3.5400 | 3.6000 | 3.6000 | 4,400 |
| Apr 17, 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| Apr 16, 2024 | 3.5100 | 3.6900 | 3.5100 | 3.6900 | 3.6900 | 4,700 |
| Apr 15, 2024 | 3.6900 | 3.6900 | 3.5600 | 3.6000 | 3.6000 | 2,800 |
| Apr 12, 2024 | 3.5000 | 3.6200 | 3.4500 | 3.5200 | 3.5200 | 10,200 |
| Apr 11, 2024 | 3.5500 | 3.5600 | 3.5000 | 3.5000 | 3.5000 | 7,200 |
| Apr 10, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 100 |
| Apr 09, 2024 | 3.5200 | 3.5200 | 3.5000 | 3.5000 | 3.5000 | 500 |
| Apr 08, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 100 |
| Apr 05, 2024 | 3.5800 | 3.6100 | 3.5400 | 3.6100 | 3.6100 | 600 |
| Apr 04, 2024 | 3.4000 | 3.6000 | 3.4000 | 3.6000 | 3.6000 | 11,200 |
| Apr 03, 2024 | 3.4000 | 3.4500 | 3.4000 | 3.4500 | 3.4500 | 1,500 |
| Apr 02, 2024 | 3.4500 | 3.4500 | 3.4000 | 3.4000 | 3.4000 | 200 |
| Apr 01, 2024 | 3.4600 | 3.4600 | 3.4000 | 3.4000 | 3.4000 | 3,100 |
| Mar 28, 2024 | 3.5500 | 3.5500 | 3.4600 | 3.4600 | 3.4600 | 200 |
| Mar 27, 2024 | 3.3200 | 3.5400 | 3.3200 | 3.5400 | 3.5400 | 18,300 |
| Mar 26, 2024 | 3.2400 | 3.3400 | 3.2300 | 3.3400 | 3.3400 | 6,500 |
| Mar 25, 2024 | 3.3900 | 3.3900 | 3.2000 | 3.2000 | 3.2000 | 3,400 |
| Mar 22, 2024 | 3.4400 | 3.4400 | 3.3900 | 3.3900 | 3.3900 | 3,300 |
| Mar 21, 2024 | 3.4200 | 3.4200 | 3.4100 | 3.4100 | 3.4100 | 4,800 |
| Mar 20, 2024 | 3.4000 | 3.4400 | 3.4000 | 3.4200 | 3.4200 | 7,100 |
| Mar 19, 2024 | 3.3200 | 3.4300 | 3.3100 | 3.4000 | 3.4000 | 8,500 |
| Mar 18, 2024 | 3.3000 | 3.4000 | 3.3000 | 3.3000 | 3.3000 | 10,900 |
| Mar 15, 2024 | 3.1500 | 3.4400 | 3.1500 | 3.3000 | 3.3000 | 64,800 |
| Mar 14, 2024 | 2.9500 | 3.1500 | 2.9500 | 3.1100 | 3.1100 | 19,300 |
| Mar 13, 2024 | 2.8900 | 2.9500 | 2.8900 | 2.9500 | 2.9500 | 16,400 |
| Mar 12, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Mar 11, 2024 | 2.8800 | 2.9000 | 2.8600 | 2.9000 | 2.9000 | 1,800 |
| Mar 08, 2024 | 2.7800 | 2.8600 | 2.7800 | 2.8600 | 2.8600 | 2,200 |
| Mar 07, 2024 | 2.8600 | 2.9000 | 2.8600 | 2.9000 | 2.9000 | 1,400 |
| Mar 06, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 100 |
| Mar 05, 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 300 |
| Mar 04, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2,700 |
| Mar 01, 2024 | 2.8200 | 2.8600 | 2.7600 | 2.8500 | 2.8500 | 1,800 |
| Feb 29, 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 100 |
| Feb 28, 2024 | 2.7600 | 2.8400 | 2.7600 | 2.8400 | 2.8400 | 2,000 |
| Feb 27, 2024 | 2.7600 | 2.9500 | 2.7600 | 2.9200 | 2.9200 | 10,500 |
| Feb 26, 2024 | 2.8400 | 2.9500 | 2.8400 | 2.9000 | 2.9000 | 10,500 |
| Feb 23, 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| Feb 22, 2024 | 2.7400 | 2.8300 | 2.7200 | 2.8300 | 2.8300 | 11,700 |
| Feb 21, 2024 | 2.7200 | 2.7300 | 2.6900 | 2.6900 | 2.6900 | 6,300 |
| Feb 20, 2024 | 2.7600 | 2.7900 | 2.7300 | 2.7900 | 2.7900 | 1,400 |
| Feb 16, 2024 | 2.7500 | 2.7900 | 2.7500 | 2.7900 | 2.7900 | 300 |
| Feb 15, 2024 | 2.7200 | 2.7200 | 2.7100 | 2.7100 | 2.7100 | 2,600 |
| Feb 14, 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
| Feb 13, 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 100 |
| Feb 12, 2024 | 2.7100 | 2.7800 | 2.7100 | 2.7800 | 2.7800 | 1,100 |
| Feb 09, 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 1,500 |
| Feb 08, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| Feb 07, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 100 |
| Feb 06, 2024 | 2.7400 | 2.7900 | 2.7400 | 2.7900 | 2.7900 | 500 |
| Feb 05, 2024 | 2.7200 | 2.7300 | 2.7200 | 2.7300 | 2.7300 | 500 |
| Feb 02, 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| Feb 01, 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| Jan 31, 2024 | 2.6600 | 2.7400 | 2.6600 | 2.7400 | 2.7400 | 600 |
| Jan 30, 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 400 |
| Jan 29, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 1,000 |
| Jan 26, 2024 | 2.7400 | 2.8300 | 2.7400 | 2.8300 | 2.8300 | 17,200 |
| Jan 25, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| Jan 24, 2024 | 2.6700 | 2.7000 | 2.6700 | 2.7000 | 2.7000 | 1,100 |
| Jan 23, 2024 | 2.6600 | 2.6600 | 2.6500 | 2.6500 | 2.6500 | 500 |
| Jan 22, 2024 | 2.7300 | 2.7300 | 2.6800 | 2.6800 | 2.6800 | 9,900 |
| Jan 19, 2024 | 2.6400 | 2.7000 | 2.6400 | 2.7000 | 2.7000 | 1,300 |
| Jan 18, 2024 | 2.6600 | 2.6700 | 2.6600 | 2.6600 | 2.6600 | 1,900 |
| Jan 17, 2024 | 2.7200 | 2.7200 | 2.6600 | 2.6600 | 2.6600 | 1,800 |
| Jan 16, 2024 | 2.7000 | 2.7100 | 2.6900 | 2.7100 | 2.7100 | 3,300 |
| Jan 15, 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 500 |
| Jan 12, 2024 | 2.7500 | 2.7500 | 2.7300 | 2.7300 | 2.7300 | 10,000 |
| Jan 11, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| Jan 10, 2024 | 2.7600 | 2.7600 | 2.7500 | 2.7500 | 2.7500 | 1,400 |
| Jan 09, 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
| Jan 08, 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 100 |
| Jan 05, 2024 | 2.7400 | 2.8000 | 2.7400 | 2.8000 | 2.8000 | 700 |
| Jan 04, 2024 | 2.8000 | 2.8200 | 2.7700 | 2.7800 | 2.7800 | 4,900 |
| Jan 03, 2024 | 2.7600 | 2.7900 | 2.7600 | 2.7600 | 2.7600 | 1,200 |
| Jan 02, 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 1,100 |
| Dec 29, 2023 | 2.7800 | 2.7800 | 2.7700 | 2.7800 | 2.7800 | 300 |
| Dec 28, 2023 | 2.7300 | 2.8000 | 2.7300 | 2.7600 | 2.7600 | 700 |
| Dec 27, 2023 | 2.7100 | 2.7100 | 2.7000 | 2.7000 | 2.7000 | 18,100 |
| Dec 22, 2023 | 2.6500 | 2.7500 | 2.4900 | 2.6300 | 2.6300 | 57,300 |
| Dec 21, 2023 | 2.6600 | 2.7100 | 2.5000 | 2.7100 | 2.7100 | 60,700 |
| Dec 20, 2023 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| Dec 19, 2023 | 2.7500 | 2.7500 | 2.7400 | 2.7500 | 2.7500 | 1,600 |
| Dec 18, 2023 | 2.8400 | 2.8400 | 2.7500 | 2.7500 | 2.7500 | 7,800 |
| Dec 15, 2023 | 2.8400 | 2.8500 | 2.8400 | 2.8500 | 2.8500 | 4,000 |
| Dec 14, 2023 | 2.7300 | 2.8200 | 2.7300 | 2.8200 | 2.8200 | 300 |
| Dec 13, 2023 | 2.8200 | 2.8500 | 2.7700 | 2.7700 | 2.7700 | 1,800 |
| Dec 12, 2023 | 2.7500 | 2.8400 | 2.7500 | 2.8300 | 2.8300 | 5,000 |
| Dec 11, 2023 | 2.8000 | 2.8000 | 2.7500 | 2.7500 | 2.7500 | 1,700 |
| Dec 08, 2023 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2,400 |
| Dec 07, 2023 | 2.8000 | 2.8200 | 2.8000 | 2.8000 | 2.8000 | 5,400 |
| Dec 06, 2023 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 100 |
| Dec 05, 2023 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| Dec 04, 2023 | 2.7300 | 2.7400 | 2.7000 | 2.7000 | 2.7000 | 1,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.