Swiss Water Decaffeinated Coffee Inc. (TSX:SWP)
Canada · Delayed Price · Currency is CAD 7.73
+0.13 (1.71%)
Aug 28, 2026, 3:59 PM EST
TSX:SWP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 7.59 | 7.73 | 7.59 | 7.73 | 7.73 | 1.71% | 516 |
| Aug 27, 2026 | 7.57 | 7.60 | 7.57 | 7.60 | 7.60 | -1.68% | 2,462 |
| Aug 26, 2026 | 7.66 | 7.73 | 7.62 | 7.73 | 7.73 | 1.58% | 2,047 |
| Aug 25, 2026 | 6.77 | 7.65 | 6.77 | 7.61 | 7.61 | 5.55% | 17,750 |
| Aug 24, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - | 568 |
| Aug 21, 2026 | 7.02 | 7.21 | 7.02 | 7.21 | 7.21 | 1.26% | 3,371 |
| Aug 20, 2026 | 7.05 | 7.12 | 7.05 | 7.12 | 7.12 | 0.85% | 2,709 |
| Aug 19, 2026 | 7.09 | 7.09 | 7.06 | 7.06 | 7.06 | -0.42% | 662 |
| Aug 18, 2026 | 7.09 | 7.09 | 7.04 | 7.09 | 7.09 | -0.28% | 16,461 |
| Aug 17, 2026 | 7.14 | 7.14 | 7.06 | 7.11 | 7.11 | - | 1,959 |
| Aug 14, 2026 | 7.06 | 7.11 | 6.94 | 7.11 | 7.11 | 0.85% | 3,360 |
| Aug 13, 2026 | 6.90 | 7.05 | 6.79 | 7.05 | 7.05 | 2.17% | 11,868 |
| Aug 12, 2026 | 6.83 | 6.90 | 6.83 | 6.90 | 6.90 | 1.02% | 4,779 |
| Aug 11, 2026 | 6.83 | 6.88 | 6.68 | 6.83 | 6.83 | -0.58% | 11,176 |
| Aug 10, 2026 | 5.76 | 6.87 | 5.76 | 6.87 | 6.87 | 9.92% | 22,003 |
| Aug 7, 2026 | 6.35 | 6.50 | 6.25 | 6.25 | 6.25 | -1.57% | 16,933 |
| Aug 6, 2026 | 5.90 | 6.48 | 5.90 | 6.35 | 6.35 | 17.38% | 43,256 |
| Aug 5, 2026 | 5.45 | 5.45 | 5.41 | 5.41 | 5.41 | -1.64% | 309 |
| Aug 4, 2026 | 5.46 | 5.50 | 5.40 | 5.50 | 5.50 | -1.26% | 2,848 |
| Jul 31, 2026 | 5.65 | 5.65 | 5.57 | 5.57 | 5.57 | -1.42% | 327 |
| Jul 30, 2026 | 5.61 | 5.65 | 5.61 | 5.65 | 5.65 | 1.44% | 1,106 |
| Jul 29, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 1.83% | 536 |
| Jul 28, 2026 | 5.52 | 5.52 | 5.47 | 5.47 | 5.47 | -1.08% | 280 |
| Jul 27, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -1.25% | 669 |
| Jul 24, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.18% | 320 |
| Jul 23, 2026 | 5.60 | 5.60 | 5.53 | 5.59 | 5.59 | - | 703 |
| Jul 22, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.36% | 508 |
| Jul 21, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -0.71% | 100 |
| Jul 20, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.18% | 444 |
| Jul 17, 2026 | 5.66 | 5.66 | 5.52 | 5.66 | 5.66 | -0.70% | 1,613 |
| Jul 16, 2026 | 5.57 | 5.70 | 5.57 | 5.70 | 5.70 | 3.07% | 5,154 |
| Jul 15, 2026 | 5.56 | 5.56 | 5.53 | 5.53 | 5.53 | -2.47% | 308 |
| Jul 14, 2026 | 5.80 | 5.84 | 5.67 | 5.67 | 5.67 | - | 934 |
| Jul 13, 2026 | 5.59 | 5.67 | 5.59 | 5.67 | 5.67 | 0.71% | 1,297 |
| Jul 9, 2026 | 5.67 | 5.67 | 5.63 | 5.63 | 5.63 | 1.62% | 214 |
| Jul 8, 2026 | 5.67 | 5.70 | 5.49 | 5.54 | 5.54 | -4.48% | 3,492 |
| Jul 7, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 165 |
| Jul 6, 2026 | 5.83 | 5.83 | 5.79 | 5.80 | 5.80 | -1.86% | 1,823 |
| Jul 3, 2026 | 5.87 | 5.91 | 5.87 | 5.91 | 5.91 | -0.17% | 1,435 |
| Jul 2, 2026 | 5.92 | 5.92 | 5.90 | 5.92 | 5.92 | 2.96% | 1,672 |
| Jun 30, 2026 | 5.79 | 5.85 | 5.75 | 5.75 | 5.75 | 0.17% | 4,106 |
| Jun 29, 2026 | 5.51 | 5.74 | 5.51 | 5.74 | 5.74 | -0.17% | 284 |
| Jun 26, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 2,936 |
| Jun 25, 2026 | 5.69 | 5.75 | 5.69 | 5.75 | 5.75 | 1.95% | 2,234 |
| Jun 24, 2026 | 5.55 | 5.64 | 5.53 | 5.64 | 5.64 | 1.08% | 1,966 |
| Jun 23, 2026 | 5.50 | 5.58 | 5.50 | 5.58 | 5.58 | 1.27% | 2,519 |
| Jun 22, 2026 | 5.56 | 5.59 | 5.51 | 5.51 | 5.51 | -1.61% | 2,143 |
| Jun 19, 2026 | 5.59 | 5.60 | 5.59 | 5.60 | 5.60 | 2.75% | 2,200 |
| Jun 18, 2026 | 5.63 | 5.63 | 5.45 | 5.45 | 5.45 | -3.20% | 907 |
| Jun 17, 2026 | 5.65 | 5.65 | 5.63 | 5.63 | 5.63 | -1.23% | 1,609 |