Swiss Water Decaffeinated Coffee, Inc. SWP
TSX · Canada · Process Industries
CAD 8.22-0.04 (-0.48%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 8.22 | -0.48% | CAD 8.24 | CAD 8.26 | CAD 8.20 | 1.30K |
| 2026-09-30 | CAD 8.26 | -0.72% | CAD 8.33 | CAD 8.33 | CAD 8.21 | 4.20K |
| 2026-09-29 | CAD 8.32 | +5.58% | CAD 7.90 | CAD 8.36 | CAD 7.90 | 4.80K |
| 2026-09-28 | CAD 7.88 | -13.41% | CAD 9.05 | CAD 9.05 | CAD 7.67 | 5.40K |
| 2026-09-25 | CAD 9.10 | -0.44% | CAD 9.10 | CAD 9.10 | CAD 9.10 | 100 |
| 2026-09-24 | CAD 9.14 | +0.77% | CAD 9.11 | CAD 9.14 | CAD 9.11 | 7.60K |
| 2026-09-23 | CAD 9.07 | +0.33% | CAD 9.15 | CAD 9.19 | CAD 9.00 | 2.80K |
| 2026-09-22 | CAD 9.04 | -2.48% | CAD 9.01 | CAD 9.35 | CAD 9.01 | 1.60K |
| 2026-09-21 | CAD 9.27 | +0.76% | CAD 8.50 | CAD 9.50 | CAD 8.50 | 6.30K |
| 2026-09-18 | CAD 9.20 | -1.81% | CAD 9.20 | CAD 9.20 | CAD 9.20 | 400 |
| 2026-09-17 | CAD 9.37 | +0.86% | CAD 9.25 | CAD 9.37 | CAD 9.25 | 700 |
| 2026-09-16 | CAD 9.29 | -1.38% | CAD 8.83 | CAD 9.29 | CAD 8.83 | 3.80K |
| 2026-09-15 | CAD 9.42 | -1.05% | CAD 9.49 | CAD 9.49 | CAD 9.00 | 1.30K |
| 2026-09-14 | CAD 9.52 | +0.32% | CAD 9.11 | CAD 9.55 | CAD 9.11 | 14.90K |
| 2026-09-11 | CAD 9.49 | +3.60% | CAD 9.10 | CAD 9.49 | CAD 9.10 | 10.30K |
| 2026-09-10 | CAD 9.16 | -0.43% | CAD 9.00 | CAD 9.20 | CAD 9.00 | 7.80K |
| 2026-09-09 | CAD 9.20 | 0.00% | CAD 9.32 | CAD 9.32 | CAD 9.00 | 3.80K |
| 2026-09-08 | CAD 9.20 | +3.95% | CAD 9.10 | CAD 9.31 | CAD 8.82 | 17.70K |
| 2026-09-04 | CAD 8.85 | +7.01% | CAD 8.88 | CAD 9.02 | CAD 8.54 | 20.10K |
| 2026-09-03 | CAD 8.27 | +0.24% | CAD 8.29 | CAD 8.90 | CAD 8.27 | 5.20K |
| 2026-09-02 | CAD 8.25 | -0.24% | CAD 8.26 | CAD 8.26 | CAD 8.25 | 400 |
| 2026-09-01 | CAD 8.27 | +0.36% | CAD 8.01 | CAD 8.29 | CAD 7.94 | 25.20K |
| 2026-08-31 | CAD 8.24 | +6.60% | CAD 7.71 | CAD 8.24 | CAD 7.71 | 31.30K |
| 2026-08-28 | CAD 7.73 | +1.71% | CAD 7.59 | CAD 7.73 | CAD 7.59 | 500 |
| 2026-08-27 | CAD 7.60 | -1.68% | CAD 7.57 | CAD 7.60 | CAD 7.57 | 2.50K |
| 2026-08-26 | CAD 7.73 | +1.58% | CAD 7.66 | CAD 7.73 | CAD 7.62 | 2.00K |
| 2026-08-25 | CAD 7.61 | +5.55% | CAD 6.77 | CAD 7.65 | CAD 6.77 | 17.80K |
| 2026-08-24 | CAD 7.21 | 0.00% | CAD 7.21 | CAD 7.21 | CAD 7.21 | 600 |
| 2026-08-21 | CAD 7.21 | +1.26% | CAD 7.02 | CAD 7.21 | CAD 7.02 | 3.40K |
| 2026-08-20 | CAD 7.12 | +0.85% | CAD 7.05 | CAD 7.12 | CAD 7.05 | 2.70K |
| 2026-08-19 | CAD 7.06 | -0.42% | CAD 7.09 | CAD 7.09 | CAD 7.06 | 700 |
| 2026-08-18 | CAD 7.09 | -0.28% | CAD 7.09 | CAD 7.09 | CAD 7.04 | 16.50K |
| 2026-08-17 | CAD 7.11 | 0.00% | CAD 7.14 | CAD 7.14 | CAD 7.06 | 2.00K |
| 2026-08-14 | CAD 7.11 | +0.85% | CAD 7.06 | CAD 7.11 | CAD 6.94 | 3.40K |
| 2026-08-13 | CAD 7.05 | +2.17% | CAD 6.90 | CAD 7.05 | CAD 6.79 | 11.90K |
| 2026-08-12 | CAD 6.90 | +1.02% | CAD 6.83 | CAD 6.90 | CAD 6.83 | 4.80K |
| 2026-08-11 | CAD 6.83 | -0.58% | CAD 6.83 | CAD 6.88 | CAD 6.68 | 11.20K |
| 2026-08-10 | CAD 6.87 | +9.92% | CAD 5.76 | CAD 6.87 | CAD 5.76 | 22.00K |
| 2026-08-07 | CAD 6.25 | -1.57% | CAD 6.35 | CAD 6.50 | CAD 6.25 | 16.90K |
| 2026-08-06 | CAD 6.35 | +17.38% | CAD 5.90 | CAD 6.48 | CAD 5.90 | 43.30K |
| 2026-08-05 | CAD 5.41 | -1.64% | CAD 5.45 | CAD 5.45 | CAD 5.41 | 300 |
| 2026-08-04 | CAD 5.50 | -1.26% | CAD 5.46 | CAD 5.50 | CAD 5.40 | 2.80K |
| 2026-07-31 | CAD 5.57 | -1.42% | CAD 5.65 | CAD 5.65 | CAD 5.57 | 300 |
| 2026-07-30 | CAD 5.65 | +1.44% | CAD 5.61 | CAD 5.65 | CAD 5.61 | 1.10K |
| 2026-07-29 | CAD 5.57 | +1.83% | CAD 5.57 | CAD 5.57 | CAD 5.57 | 500 |
| 2026-07-28 | CAD 5.47 | -1.08% | CAD 5.52 | CAD 5.52 | CAD 5.47 | 300 |
| 2026-07-27 | CAD 5.53 | -1.25% | CAD 5.53 | CAD 5.53 | CAD 5.53 | 700 |
| 2026-07-24 | CAD 5.60 | +0.18% | CAD 5.60 | CAD 5.60 | CAD 5.60 | 300 |
| 2026-07-23 | CAD 5.59 | 0.00% | CAD 5.60 | CAD 5.60 | CAD 5.53 | 700 |
| 2026-07-22 | CAD 5.59 | -0.36% | CAD 5.59 | CAD 5.59 | CAD 5.59 | 500 |
| 2026-07-21 | CAD 5.61 | -0.71% | CAD 5.61 | CAD 5.61 | CAD 5.61 | 100 |
| 2026-07-20 | CAD 5.65 | -0.18% | CAD 5.65 | CAD 5.65 | CAD 5.65 | 400 |
| 2026-07-17 | CAD 5.66 | -0.70% | CAD 5.66 | CAD 5.66 | CAD 5.52 | 1.60K |
| 2026-07-16 | CAD 5.70 | +3.07% | CAD 5.57 | CAD 5.70 | CAD 5.57 | 5.20K |
| 2026-07-15 | CAD 5.53 | -2.47% | CAD 5.56 | CAD 5.56 | CAD 5.53 | 300 |
| 2026-07-14 | CAD 5.67 | 0.00% | CAD 5.80 | CAD 5.84 | CAD 5.67 | 900 |
| 2026-07-13 | CAD 5.67 | +0.71% | CAD 5.59 | CAD 5.67 | CAD 5.59 | 1.30K |
| 2026-07-10 | CAD 5.63 | 0.00% | CAD 5.63 | CAD 5.63 | CAD 5.63 | 0 |
| 2026-07-09 | CAD 5.63 | +1.62% | CAD 5.67 | CAD 5.67 | CAD 5.63 | 200 |
| 2026-07-08 | CAD 5.54 | -4.48% | CAD 5.67 | CAD 5.70 | CAD 5.49 | 3.50K |
| 2026-07-07 | CAD 5.80 | 0.00% | CAD 5.80 | CAD 5.80 | CAD 5.80 | 200 |
| 2026-07-06 | CAD 5.80 | -1.86% | CAD 5.83 | CAD 5.83 | CAD 5.79 | 1.80K |
| 2026-07-03 | CAD 5.91 | -0.17% | CAD 5.87 | CAD 5.91 | CAD 5.87 | 1.40K |
| 2026-07-02 | CAD 5.92 | +2.96% | CAD 5.92 | CAD 5.92 | CAD 5.90 | 1.70K |
| 2026-06-30 | CAD 5.75 | +0.17% | CAD 5.79 | CAD 5.85 | CAD 5.75 | 4.10K |
| 2026-06-29 | CAD 5.74 | -0.17% | CAD 5.51 | CAD 5.74 | CAD 5.51 | 300 |
| 2026-06-26 | CAD 5.75 | 0.00% | CAD 5.75 | CAD 5.75 | CAD 5.75 | 2.90K |
| 2026-06-25 | CAD 5.75 | +1.95% | CAD 5.69 | CAD 5.75 | CAD 5.69 | 2.20K |
| 2026-06-24 | CAD 5.64 | +1.08% | CAD 5.55 | CAD 5.64 | CAD 5.53 | 2.00K |
| 2026-06-23 | CAD 5.58 | +1.27% | CAD 5.50 | CAD 5.58 | CAD 5.50 | 2.50K |
| 2026-06-22 | CAD 5.51 | -1.61% | CAD 5.56 | CAD 5.59 | CAD 5.51 | 2.10K |
| 2026-06-19 | CAD 5.60 | +2.75% | CAD 5.59 | CAD 5.60 | CAD 5.59 | 2.20K |
| 2026-06-18 | CAD 5.45 | -3.20% | CAD 5.63 | CAD 5.63 | CAD 5.45 | 900 |
| 2026-06-17 | CAD 5.63 | -1.23% | CAD 5.65 | CAD 5.65 | CAD 5.63 | 1.60K |
| 2026-06-16 | CAD 5.70 | -2.06% | CAD 5.87 | CAD 5.87 | CAD 5.70 | 2.10K |
| 2026-06-15 | CAD 5.82 | +3.19% | CAD 5.69 | CAD 5.82 | CAD 5.69 | 400 |
| 2026-06-12 | CAD 5.64 | -0.53% | CAD 5.75 | CAD 5.75 | CAD 5.59 | 5.30K |
| 2026-06-11 | CAD 5.67 | -2.24% | CAD 5.80 | CAD 5.93 | CAD 5.67 | 6.40K |
| 2026-06-10 | CAD 5.80 | 0.00% | CAD 5.75 | CAD 5.80 | CAD 5.75 | 2.10K |
| 2026-06-09 | CAD 5.80 | 0.00% | CAD 5.71 | CAD 5.80 | CAD 5.71 | 1.10K |
| 2026-06-08 | CAD 5.80 | +2.65% | CAD 5.65 | CAD 5.80 | CAD 5.65 | 4.70K |
| 2026-06-05 | CAD 5.65 | -0.70% | CAD 5.79 | CAD 5.79 | CAD 5.65 | 1.50K |
| 2026-06-04 | CAD 5.69 | +0.71% | CAD 5.65 | CAD 5.69 | CAD 5.65 | 400 |
| 2026-06-03 | CAD 5.65 | -0.18% | CAD 5.70 | CAD 5.70 | CAD 5.65 | 400 |
| 2026-06-02 | CAD 5.66 | 0.00% | CAD 5.79 | CAD 5.79 | CAD 5.66 | 400 |
| 2026-06-01 | CAD 5.66 | -2.08% | CAD 5.71 | CAD 5.74 | CAD 5.66 | 600 |
| 2026-05-29 | CAD 5.78 | +1.40% | CAD 5.74 | CAD 5.78 | CAD 5.74 | 200 |
| 2026-05-28 | CAD 5.70 | -1.72% | CAD 5.72 | CAD 5.72 | CAD 5.64 | 900 |
| 2026-05-27 | CAD 5.80 | +0.87% | CAD 5.83 | CAD 5.83 | CAD 5.72 | 700 |
| 2026-05-26 | CAD 5.75 | +2.13% | CAD 5.62 | CAD 5.75 | CAD 5.62 | 600 |