Swiss Water Decaffeinated Coffee Inc. (TSX:SWP)
Canada · Delayed Price · Currency is CAD 5.75
+0.01 (0.17%)
Jun 30, 2026, 3:49 PM EST
TSX:SWP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 5.83 | 5.83 | 5.72 | 5.80 | 5.80 | 0.87% | 720 |
| May 26, 2026 | 5.62 | 5.75 | 5.62 | 5.75 | 5.75 | 2.13% | 552 |
| May 25, 2026 | 5.71 | 5.71 | 5.63 | 5.63 | 5.63 | -2.93% | 773 |
| May 22, 2026 | 5.82 | 5.85 | 5.80 | 5.80 | 5.80 | 0.35% | 826 |
| 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 |