Swiss Water Decaffeinated Coffee Inc. (TSX:SWP)
Canada · Delayed Price · Currency is CAD 9.20
-0.17 (-1.81%)
Sep 18, 2026, 9:30 AM EST
TSX:SWP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.81% | 389 |
| Sep 17, 2026 | 9.25 | 9.37 | 9.25 | 9.37 | 9.37 | 0.86% | 734 |
| Sep 16, 2026 | 8.83 | 9.29 | 8.83 | 9.29 | 9.29 | -1.38% | 3,814 |
| Sep 15, 2026 | 9.49 | 9.49 | 9.00 | 9.42 | 9.42 | -1.05% | 1,272 |
| Sep 14, 2026 | 9.11 | 9.55 | 9.11 | 9.52 | 9.52 | 0.32% | 14,932 |
| Sep 11, 2026 | 9.10 | 9.49 | 9.10 | 9.49 | 9.49 | 3.60% | 10,347 |
| Sep 10, 2026 | 9.00 | 9.20 | 9.00 | 9.16 | 9.16 | -0.43% | 7,815 |
| Sep 9, 2026 | 9.32 | 9.32 | 9.00 | 9.20 | 9.20 | - | 3,805 |
| Sep 8, 2026 | 9.10 | 9.31 | 8.82 | 9.20 | 9.20 | 3.95% | 17,662 |
| Sep 4, 2026 | 8.88 | 9.02 | 8.54 | 8.85 | 8.85 | 7.01% | 20,094 |
| Sep 3, 2026 | 8.29 | 8.90 | 8.27 | 8.27 | 8.27 | 0.24% | 5,157 |
| Sep 2, 2026 | 8.26 | 8.26 | 8.25 | 8.25 | 8.25 | -0.24% | 445 |
| Sep 1, 2026 | 8.01 | 8.29 | 7.94 | 8.27 | 8.27 | 0.36% | 25,225 |
| Aug 31, 2026 | 7.71 | 8.24 | 7.71 | 8.24 | 8.24 | 6.60% | 31,278 |
| 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 |