Swiss Water Decaffeinated Coffee Inc. (TSX:SWP)
Canada · Delayed Price · Currency is CAD 5.78
+0.09 (1.58%)
May 21, 2026, 3:34 PM EST
TSX:SWP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 5.74 | 5.82 | 5.74 | 5.78 | 5.78 | 1.58% | 1,310 |
| May 20, 2026 | 5.46 | 6.06 | 5.46 | 5.69 | 5.69 | 3.64% | 18,397 |
| May 19, 2026 | 5.48 | 5.49 | 5.48 | 5.49 | 5.49 | 1.86% | 580 |
| May 15, 2026 | 5.35 | 5.39 | 5.35 | 5.39 | 5.39 | 1.70% | 266 |
| May 14, 2026 | 5.24 | 5.30 | 5.24 | 5.30 | 5.30 | -0.19% | 817 |
| May 13, 2026 | 5.37 | 5.37 | 5.31 | 5.31 | 5.31 | -1.30% | 254 |
| May 12, 2026 | 5.55 | 5.55 | 5.38 | 5.38 | 5.38 | -3.58% | 3,790 |
| May 11, 2026 | 5.67 | 5.67 | 5.53 | 5.58 | 5.58 | 4.69% | 8,277 |
| May 8, 2026 | 5.46 | 5.46 | 5.33 | 5.33 | 5.33 | -2.38% | 2,326 |
| May 7, 2026 | 5.20 | 5.59 | 5.20 | 5.46 | 5.46 | 5.00% | 17,676 |
| May 6, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 2.77% | 205 |
| May 5, 2026 | 4.54 | 5.13 | 4.54 | 5.06 | 5.06 | -4.89% | 5,619 |
| May 4, 2026 | 5.24 | 5.32 | 5.24 | 5.32 | 5.32 | 0.76% | 2,371 |
| May 1, 2026 | 5.24 | 5.28 | 5.24 | 5.28 | 5.28 | - | 1,565 |
| Apr 30, 2026 | 5.07 | 5.30 | 4.93 | 5.28 | 5.28 | 3.33% | 13,026 |
| Apr 29, 2026 | 4.59 | 5.24 | 4.59 | 5.11 | 5.11 | 6.24% | 12,153 |
| Apr 28, 2026 | 4.60 | 4.81 | 4.57 | 4.81 | 4.81 | 4.11% | 3,201 |
| Apr 27, 2026 | 4.70 | 4.70 | 4.62 | 4.62 | 4.62 | -0.65% | 1,864 |
| Apr 23, 2026 | 4.71 | 4.71 | 4.63 | 4.65 | 4.65 | -2.11% | 1,624 |
| Apr 22, 2026 | 4.73 | 4.76 | 4.70 | 4.75 | 4.75 | -0.42% | 901 |
| Apr 21, 2026 | 4.73 | 4.77 | 4.72 | 4.77 | 4.77 | -0.21% | 1,375 |
| Apr 20, 2026 | 4.75 | 4.84 | 4.75 | 4.78 | 4.78 | -1.65% | 3,314 |
| Apr 17, 2026 | 4.91 | 4.92 | 4.72 | 4.86 | 4.86 | -2.61% | 4,487 |
| Apr 16, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.81% | 355 |
| Apr 15, 2026 | 4.97 | 4.97 | 4.87 | 4.95 | 4.95 | 4.65% | 3,723 |
| Apr 14, 2026 | 4.69 | 4.77 | 4.69 | 4.73 | 4.73 | 0.64% | 2,001 |
| Apr 13, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.26% | 521 |
| Apr 10, 2026 | 4.79 | 5.00 | 4.76 | 4.76 | 4.76 | -0.63% | 6,859 |
| Apr 9, 2026 | 4.66 | 4.81 | 4.65 | 4.79 | 4.79 | 2.35% | 4,307 |
| Apr 7, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.43% | 112 |
| Apr 6, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.08% | 144 |
| Apr 2, 2026 | 4.64 | 4.65 | 4.64 | 4.65 | 4.65 | 0.43% | 424 |
| Mar 31, 2026 | 4.78 | 4.78 | 4.62 | 4.63 | 4.63 | 0.22% | 1,738 |
| Mar 30, 2026 | 4.78 | 4.78 | 4.62 | 4.62 | 4.62 | -3.55% | 1,957 |
| Mar 27, 2026 | 4.80 | 4.80 | 4.79 | 4.79 | 4.79 | 0.84% | 245 |
| Mar 26, 2026 | 4.82 | 4.88 | 4.63 | 4.75 | 4.75 | -0.42% | 4,541 |
| Mar 25, 2026 | 5.02 | 5.25 | 4.77 | 4.77 | 4.77 | -4.98% | 12,359 |
| Mar 24, 2026 | 4.99 | 5.15 | 4.99 | 5.02 | 5.02 | -1.38% | 7,656 |
| Mar 23, 2026 | 4.87 | 5.09 | 4.85 | 5.09 | 5.09 | 5.17% | 3,870 |
| Mar 20, 2026 | 4.69 | 4.86 | 4.69 | 4.84 | 4.84 | 3.20% | 2,802 |
| Mar 19, 2026 | 4.62 | 4.69 | 4.60 | 4.69 | 4.69 | -0.64% | 587 |
| Mar 18, 2026 | 4.64 | 4.72 | 4.63 | 4.72 | 4.72 | 2.61% | 2,888 |
| Mar 17, 2026 | 4.55 | 4.60 | 4.55 | 4.60 | 4.60 | 1.32% | 13,970 |
| Mar 16, 2026 | 4.57 | 4.57 | 4.54 | 4.54 | 4.54 | -0.22% | 3,259 |
| Mar 13, 2026 | 4.54 | 4.55 | 4.54 | 4.55 | 4.55 | 0.66% | 3,826 |
| Mar 10, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.35% | 121 |
| Mar 9, 2026 | 4.55 | 4.55 | 4.46 | 4.46 | 4.46 | -2.41% | 6,751 |
| Mar 6, 2026 | 4.56 | 4.57 | 4.56 | 4.57 | 4.57 | 0.44% | 1,110 |
| Mar 5, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.22% | 911 |
| Mar 4, 2026 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | 0.44% | 900 |