Swiss Water Decaffeinated Coffee Inc. (TSX:SWP)
Canada · Delayed Price · Currency is CAD 4.410
+0.010 (0.23%)
At close: Feb 3, 2026
TSX:SWP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.23% | 213 |
| Feb 2, 2026 | 4.56 | 4.56 | 4.40 | 4.40 | 4.40 | -3.30% | 10,321 |
| Jan 30, 2026 | 4.41 | 4.55 | 4.41 | 4.55 | 4.55 | 1.11% | 1,703 |
| Jan 29, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | 0.67% | 1,401 |
| Jan 28, 2026 | 4.40 | 4.47 | 4.40 | 4.47 | 4.47 | 1.59% | 200 |
| Jan 26, 2026 | 4.53 | 4.53 | 4.40 | 4.40 | 4.40 | -0.90% | 317 |
| Jan 21, 2026 | 4.42 | 4.48 | 4.42 | 4.44 | 4.44 | - | 410 |
| Jan 20, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.68% | 120 |
| Jan 19, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -2.00% | 231 |
| Jan 16, 2026 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | 0.45% | 3,114 |
| Jan 15, 2026 | 4.41 | 4.48 | 4.41 | 4.48 | 4.48 | 1.13% | 204 |
| Jan 13, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | 861 |
| Jan 12, 2026 | 4.42 | 4.43 | 4.42 | 4.43 | 4.43 | -0.45% | 912 |
| Jan 7, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1.14% | 914 |
| Jan 6, 2026 | 4.52 | 4.52 | 4.40 | 4.40 | 4.40 | - | 1,151 |
| Jan 5, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.23% | 3,045 |
| Jan 2, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | 1,406 |
| Dec 30, 2025 | 4.40 | 4.41 | 4.40 | 4.41 | 4.41 | 0.23% | 1,630 |
| Dec 29, 2025 | 4.49 | 4.49 | 4.40 | 4.40 | 4.40 | -3.08% | 6,019 |
| Dec 24, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.89% | 100 |
| Dec 23, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.27% | 822 |
| Dec 22, 2025 | 4.58 | 4.59 | 4.40 | 4.40 | 4.40 | -4.14% | 4,153 |
| Dec 19, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 1.32% | 122 |
| Dec 18, 2025 | 4.50 | 4.59 | 4.50 | 4.53 | 4.53 | 0.67% | 2,130 |
| Dec 17, 2025 | 4.43 | 4.50 | 4.43 | 4.50 | 4.50 | 2.27% | 500 |
| Dec 16, 2025 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | 0.46% | 1,136 |
| Dec 15, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 510 |
| Dec 12, 2025 | 4.42 | 4.42 | 4.31 | 4.38 | 4.38 | -3.52% | 600 |
| Dec 11, 2025 | 4.50 | 4.54 | 4.50 | 4.54 | 4.54 | 0.89% | 942 |
| Dec 10, 2025 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | - | 1,510 |
| Dec 9, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 907 |
| Dec 8, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.88% | 1,813 |
| Dec 5, 2025 | 4.49 | 4.54 | 4.49 | 4.54 | 4.54 | 0.44% | 1,051 |
| Dec 4, 2025 | 4.48 | 4.52 | 4.48 | 4.52 | 4.52 | 1.01% | 22,109 |
| Dec 3, 2025 | 4.47 | 4.53 | 4.47 | 4.48 | 4.48 | 0.34% | 980 |
| Dec 2, 2025 | 4.43 | 4.47 | 4.42 | 4.46 | 4.46 | -0.45% | 430 |
| Nov 28, 2025 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | 1.59% | 801 |
| Nov 27, 2025 | 4.48 | 4.49 | 4.41 | 4.41 | 4.41 | -1.56% | 714 |
| Nov 26, 2025 | 4.45 | 4.48 | 4.45 | 4.48 | 4.48 | 1.59% | 1,805 |
| Nov 25, 2025 | 4.49 | 4.50 | 4.41 | 4.41 | 4.41 | - | 2,703 |
| Nov 24, 2025 | 4.48 | 4.49 | 4.41 | 4.41 | 4.41 | 0.23% | 2,177 |
| Nov 21, 2025 | 4.47 | 4.47 | 4.40 | 4.40 | 4.40 | -0.68% | 1,047 |
| Nov 20, 2025 | 4.46 | 4.50 | 4.43 | 4.43 | 4.43 | -0.67% | 902 |
| Nov 19, 2025 | 4.44 | 4.46 | 4.40 | 4.46 | 4.46 | 0.22% | 7,313 |
| Nov 18, 2025 | 4.34 | 4.46 | 4.34 | 4.45 | 4.45 | 2.30% | 8,014 |
| Nov 17, 2025 | 4.31 | 4.39 | 4.31 | 4.35 | 4.35 | -2.68% | 3,019 |
| Nov 14, 2025 | 4.25 | 4.54 | 4.25 | 4.47 | 4.47 | 0.22% | 6,939 |
| Nov 13, 2025 | 4.45 | 4.46 | 4.45 | 4.46 | 4.46 | 1.36% | 11,909 |
| Nov 12, 2025 | 4.41 | 4.46 | 4.40 | 4.40 | 4.40 | -3.08% | 3,408 |
| Nov 11, 2025 | 4.65 | 4.65 | 4.39 | 4.54 | 4.54 | -0.87% | 5,411 |