Swiss Water Decaffeinated Coffee Inc. (TSX:SWP)
Canada
· Delayed Price · Currency is CAD 3.070
-0.130 (-4.06%)
May 9, 2025, 4:00 PM EDT
TSX:SWP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 3.20 | 3.20 | 3.07 | 3.07 | 3.07 | -4.06% | 1,408 |
| May 8, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.27% | 2,800 |
| May 7, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.25% | 1,100 |
| May 6, 2025 | 3.10 | 3.25 | 3.10 | 3.20 | 3.20 | 4.92% | 6,020 |
| May 5, 2025 | 2.97 | 3.05 | 2.96 | 3.05 | 3.05 | 4.10% | 4,145 |
| May 2, 2025 | 2.90 | 2.93 | 2.90 | 2.93 | 2.93 | 0.34% | 1,600 |
| May 1, 2025 | 2.93 | 2.93 | 2.92 | 2.92 | 2.92 | -1.02% | 2,301 |
| Apr 30, 2025 | 3.03 | 3.03 | 2.82 | 2.95 | 2.95 | -5.45% | 13,326 |
| Apr 29, 2025 | 3.03 | 3.13 | 2.89 | 3.12 | 3.12 | 0.32% | 35,221 |
| Apr 28, 2025 | 3.23 | 3.23 | 3.11 | 3.11 | 3.11 | -4.01% | 800 |
| Apr 25, 2025 | 3.25 | 3.25 | 3.02 | 3.24 | 3.24 | -0.92% | 1,600 |
| Apr 24, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.31% | 400 |
| Apr 23, 2025 | 3.09 | 3.26 | 3.09 | 3.26 | 3.26 | 8.67% | 5,800 |
| Apr 22, 2025 | 3.18 | 3.18 | 3.00 | 3.00 | 3.00 | -7.98% | 9,001 |
| Apr 21, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Apr 17, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Apr 16, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.31% | 501 |
| Apr 15, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -1.21% | 100 |
| Apr 14, 2025 | 3.23 | 3.31 | 3.23 | 3.31 | 3.31 | 1.22% | 300 |
| Apr 11, 2025 | 3.18 | 3.27 | 3.18 | 3.27 | 3.27 | 3.81% | 6,000 |
| Apr 10, 2025 | 3.15 | 3.17 | 3.15 | 3.15 | 3.15 | 1.29% | 4,805 |
| Apr 9, 2025 | 2.88 | 3.40 | 2.60 | 3.11 | 3.11 | 7.24% | 18,900 |
| Apr 8, 2025 | 3.01 | 3.05 | 2.90 | 2.90 | 2.90 | -3.01% | 9,700 |
| Apr 7, 2025 | 3.20 | 3.24 | 2.99 | 2.99 | 2.99 | -5.08% | 9,330 |
| Apr 4, 2025 | 3.31 | 3.33 | 3.15 | 3.15 | 3.15 | -4.83% | 7,800 |
| Apr 3, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | 1,200 |
| Apr 2, 2025 | 3.29 | 3.31 | 3.29 | 3.31 | 3.31 | 1.53% | 600 |
| Apr 1, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 130 |
| Mar 31, 2025 | 3.29 | 3.29 | 3.24 | 3.26 | 3.26 | -2.98% | 5,800 |
| Mar 28, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.82% | 3,001 |
| Mar 27, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 700 |
| Mar 26, 2025 | 3.31 | 3.31 | 3.30 | 3.30 | 3.30 | - | 1,804 |
| Mar 25, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Mar 24, 2025 | 3.33 | 3.33 | 3.30 | 3.30 | 3.30 | -2.08% | 1,900 |
| Mar 21, 2025 | 3.30 | 3.37 | 3.30 | 3.37 | 3.37 | 2.12% | 200 |
| Mar 20, 2025 | 3.26 | 3.40 | 3.26 | 3.30 | 3.30 | 0.92% | 4,000 |
| Mar 19, 2025 | 3.38 | 3.38 | 3.25 | 3.27 | 3.27 | -4.11% | 10,600 |
| Mar 18, 2025 | 3.41 | 3.48 | 3.41 | 3.41 | 3.41 | 1.49% | 3,203 |
| Mar 17, 2025 | 3.37 | 3.41 | 3.12 | 3.36 | 3.36 | -2.61% | 9,200 |
| Mar 14, 2025 | 3.41 | 3.48 | 3.41 | 3.45 | 3.45 | 1.17% | 12,800 |
| Mar 13, 2025 | 3.29 | 3.50 | 3.29 | 3.41 | 3.41 | 3.33% | 4,303 |
| Mar 12, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Mar 11, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Mar 10, 2025 | 3.35 | 3.35 | 3.27 | 3.30 | 3.30 | -6.52% | 3,400 |
| Mar 7, 2025 | 3.28 | 3.55 | 3.28 | 3.53 | 3.53 | 3.22% | 5,000 |
| Mar 6, 2025 | 3.27 | 3.42 | 3.27 | 3.42 | 3.42 | 0.59% | 2,605 |
| Mar 5, 2025 | 3.33 | 3.43 | 3.33 | 3.40 | 3.40 | 1.19% | 21,831 |
| Mar 4, 2025 | 3.39 | 3.39 | 3.36 | 3.36 | 3.36 | 0.90% | 1,500 |
| Mar 3, 2025 | 3.14 | 3.33 | 3.14 | 3.33 | 3.33 | 6.05% | 4,300 |
| Feb 28, 2025 | 3.17 | 3.17 | 3.10 | 3.14 | 3.14 | 0.32% | 3,900 |