Swiss Water Decaffeinated Coffee Inc. (TSX:SWP)
Canada · Delayed Price · Currency is CAD 6.87
+0.62 (9.92%)
Aug 10, 2026, 3:59 PM EST
TSX:SWP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 5.76 | 6.84 | 5.76 | 6.84 | - | 9.44% | 15,953 |
| 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 |
| Jun 16, 2026 | 5.87 | 5.87 | 5.70 | 5.70 | 5.70 | -2.06% | 2,111 |
| Jun 15, 2026 | 5.69 | 5.82 | 5.69 | 5.82 | 5.82 | 3.19% | 441 |
| Jun 12, 2026 | 5.75 | 5.75 | 5.59 | 5.64 | 5.64 | -0.53% | 5,332 |
| Jun 11, 2026 | 5.80 | 5.93 | 5.67 | 5.67 | 5.67 | -2.24% | 6,362 |
| Jun 10, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | - | 2,130 |
| Jun 9, 2026 | 5.71 | 5.80 | 5.71 | 5.80 | 5.80 | - | 1,088 |
| Jun 8, 2026 | 5.65 | 5.80 | 5.65 | 5.80 | 5.80 | 2.65% | 4,667 |
| Jun 5, 2026 | 5.79 | 5.79 | 5.65 | 5.65 | 5.65 | -0.70% | 1,523 |
| Jun 4, 2026 | 5.65 | 5.69 | 5.65 | 5.69 | 5.69 | 0.71% | 444 |
| Jun 3, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -0.18% | 409 |
| Jun 2, 2026 | 5.79 | 5.79 | 5.66 | 5.66 | 5.66 | - | 438 |
| Jun 1, 2026 | 5.71 | 5.74 | 5.66 | 5.66 | 5.66 | -2.08% | 557 |
| May 29, 2026 | 5.74 | 5.78 | 5.74 | 5.78 | 5.78 | 1.40% | 220 |
| May 28, 2026 | 5.72 | 5.72 | 5.64 | 5.70 | 5.70 | -1.72% | 861 |