Swiss Water Decaffeinated Coffee Inc. (TSX:SWP)
Canada
· Delayed Price · Currency is CAD 4.520
0.00 (0.00%)
Mar 3, 2026, 3:40 PM EST
TSX:SWP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | - | 5,523 |
| Mar 2, 2026 | 4.50 | 4.53 | 4.45 | 4.52 | 4.52 | 2.73% | 134,382 |
| Feb 26, 2026 | 4.46 | 4.46 | 4.40 | 4.40 | 4.40 | -2.00% | 4,428 |
| Feb 25, 2026 | 4.51 | 4.51 | 4.49 | 4.49 | 4.49 | -0.22% | 2,441 |
| Feb 24, 2026 | 4.49 | 4.50 | 4.48 | 4.50 | 4.50 | 0.22% | 752 |
| Feb 23, 2026 | 4.48 | 4.49 | 4.48 | 4.49 | 4.49 | -1.75% | 440 |
| Feb 18, 2026 | 4.55 | 4.57 | 4.55 | 4.57 | 4.57 | 2.70% | 939 |
| Feb 17, 2026 | 4.43 | 4.46 | 4.43 | 4.45 | 4.45 | 0.68% | 9,146 |
| Feb 13, 2026 | 4.45 | 4.45 | 4.42 | 4.42 | 4.42 | -0.67% | 20,708 |
| Feb 11, 2026 | 4.46 | 4.46 | 4.45 | 4.45 | 4.45 | -0.22% | 3,755 |
| Feb 10, 2026 | 4.45 | 4.46 | 4.45 | 4.46 | 4.46 | 1.13% | 601 |
| Feb 3, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.23% | 213 |
| Feb 2, 2026 | 4.56 | 4.56 | 4.40 | 4.40 | 4.40 | -3.30% | 10,321 |
| Jan 30, 2026 | 4.41 | 4.55 | 4.41 | 4.55 | 4.55 | 1.11% | 1,703 |
| Jan 29, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | 0.67% | 1,401 |
| Jan 28, 2026 | 4.40 | 4.47 | 4.40 | 4.47 | 4.47 | 1.59% | 200 |
| Jan 26, 2026 | 4.53 | 4.53 | 4.40 | 4.40 | 4.40 | -0.90% | 317 |
| Jan 21, 2026 | 4.42 | 4.48 | 4.42 | 4.44 | 4.44 | - | 410 |
| Jan 20, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.68% | 120 |
| Jan 19, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -2.00% | 231 |
| Jan 16, 2026 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | 0.45% | 3,114 |
| Jan 15, 2026 | 4.41 | 4.48 | 4.41 | 4.48 | 4.48 | 1.13% | 204 |
| Jan 13, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | 861 |
| Jan 12, 2026 | 4.42 | 4.43 | 4.42 | 4.43 | 4.43 | -0.45% | 912 |
| Jan 7, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1.14% | 914 |
| Jan 6, 2026 | 4.52 | 4.52 | 4.40 | 4.40 | 4.40 | - | 1,151 |
| Jan 5, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.23% | 3,045 |
| Jan 2, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | 1,406 |
| Dec 30, 2025 | 4.40 | 4.41 | 4.40 | 4.41 | 4.41 | 0.23% | 1,630 |
| Dec 29, 2025 | 4.49 | 4.49 | 4.40 | 4.40 | 4.40 | -3.08% | 6,019 |
| Dec 24, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.89% | 100 |
| Dec 23, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.27% | 822 |
| Dec 22, 2025 | 4.58 | 4.59 | 4.40 | 4.40 | 4.40 | -4.14% | 4,153 |
| Dec 19, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 1.32% | 122 |
| Dec 18, 2025 | 4.50 | 4.59 | 4.50 | 4.53 | 4.53 | 0.67% | 2,130 |
| Dec 17, 2025 | 4.43 | 4.50 | 4.43 | 4.50 | 4.50 | 2.27% | 500 |
| Dec 16, 2025 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | 0.46% | 1,136 |
| Dec 15, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 510 |
| Dec 12, 2025 | 4.42 | 4.42 | 4.31 | 4.38 | 4.38 | -3.52% | 600 |
| Dec 11, 2025 | 4.50 | 4.54 | 4.50 | 4.54 | 4.54 | 0.89% | 942 |
| Dec 10, 2025 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | - | 1,510 |
| Dec 9, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 907 |
| Dec 8, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.88% | 1,813 |
| Dec 5, 2025 | 4.49 | 4.54 | 4.49 | 4.54 | 4.54 | 0.44% | 1,051 |
| Dec 4, 2025 | 4.48 | 4.52 | 4.48 | 4.52 | 4.52 | 1.01% | 22,109 |
| Dec 3, 2025 | 4.47 | 4.53 | 4.47 | 4.48 | 4.48 | 0.34% | 980 |
| Dec 2, 2025 | 4.43 | 4.47 | 4.42 | 4.46 | 4.46 | -0.45% | 430 |
| Nov 28, 2025 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | 1.59% | 801 |
| Nov 27, 2025 | 4.48 | 4.49 | 4.41 | 4.41 | 4.41 | -1.56% | 714 |
| Nov 26, 2025 | 4.45 | 4.48 | 4.45 | 4.48 | 4.48 | 1.59% | 1,805 |
| Nov 25, 2025 | 4.49 | 4.50 | 4.41 | 4.41 | 4.41 | - | 2,703 |
| Nov 24, 2025 | 4.48 | 4.49 | 4.41 | 4.41 | 4.41 | 0.23% | 2,177 |
| Nov 21, 2025 | 4.47 | 4.47 | 4.40 | 4.40 | 4.40 | -0.68% | 1,047 |
| Nov 20, 2025 | 4.46 | 4.50 | 4.43 | 4.43 | 4.43 | -0.67% | 902 |
| Nov 19, 2025 | 4.44 | 4.46 | 4.40 | 4.46 | 4.46 | 0.22% | 7,313 |
| Nov 18, 2025 | 4.34 | 4.46 | 4.34 | 4.45 | 4.45 | 2.30% | 8,014 |
| Nov 17, 2025 | 4.31 | 4.39 | 4.31 | 4.35 | 4.35 | -2.68% | 3,019 |
| Nov 14, 2025 | 4.25 | 4.54 | 4.25 | 4.47 | 4.47 | 0.22% | 6,939 |
| Nov 13, 2025 | 4.45 | 4.46 | 4.45 | 4.46 | 4.46 | 1.36% | 11,909 |
| Nov 12, 2025 | 4.41 | 4.46 | 4.40 | 4.40 | 4.40 | -3.08% | 3,408 |
| Nov 11, 2025 | 4.65 | 4.65 | 4.39 | 4.54 | 4.54 | -0.87% | 5,411 |
| Nov 10, 2025 | 4.40 | 4.67 | 4.38 | 4.58 | 4.58 | 5.05% | 49,300 |
| Nov 7, 2025 | 4.60 | 4.60 | 4.36 | 4.36 | 4.36 | -6.84% | 13,504 |
| Nov 6, 2025 | 4.69 | 4.79 | 4.68 | 4.68 | 4.68 | -1.27% | 2,201 |
| Nov 5, 2025 | 4.84 | 4.87 | 4.65 | 4.74 | 4.74 | - | 15,170 |
| Nov 4, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | 203 |
| Nov 3, 2025 | 4.66 | 4.74 | 4.66 | 4.74 | 4.74 | 0.21% | 3,834 |
| Oct 31, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.64% | 502 |
| Oct 30, 2025 | 4.69 | 4.70 | 4.69 | 4.70 | 4.70 | 0.21% | 2,200 |
| Oct 29, 2025 | 4.88 | 4.88 | 4.69 | 4.69 | 4.69 | -2.09% | 3,980 |
| Oct 28, 2025 | 4.74 | 4.79 | 4.74 | 4.79 | 4.79 | 0.84% | 1,200 |
| Oct 27, 2025 | 4.68 | 4.77 | 4.68 | 4.75 | 4.75 | 1.71% | 8,000 |
| Oct 24, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | 204 |
| Oct 23, 2025 | 4.65 | 4.67 | 4.64 | 4.67 | 4.67 | 0.21% | 900 |
| Oct 21, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.43% | 900 |
| Oct 20, 2025 | 4.64 | 4.68 | 4.64 | 4.68 | 4.68 | 1.52% | 4,099 |
| Oct 17, 2025 | 4.51 | 4.61 | 4.51 | 4.61 | 4.61 | 2.22% | 2,425 |
| Oct 16, 2025 | 4.59 | 4.63 | 4.51 | 4.51 | 4.51 | -1.74% | 2,300 |
| Oct 15, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 1.32% | 100 |
| Oct 14, 2025 | 4.63 | 4.63 | 4.51 | 4.53 | 4.53 | -2.16% | 3,136 |
| Oct 10, 2025 | 4.53 | 4.63 | 4.53 | 4.63 | 4.63 | 2.43% | 3,540 |
| Oct 9, 2025 | 4.35 | 4.52 | 4.35 | 4.52 | 4.52 | 0.44% | 1,605 |
| Oct 8, 2025 | 4.54 | 4.54 | 4.50 | 4.50 | 4.50 | -1.53% | 2,000 |
| Oct 6, 2025 | 4.55 | 4.57 | 4.55 | 4.57 | 4.57 | - | 802 |
| Oct 3, 2025 | 4.43 | 4.57 | 4.43 | 4.57 | 4.57 | 5.06% | 7,550 |
| Oct 2, 2025 | 4.55 | 4.55 | 4.35 | 4.35 | 4.35 | -4.19% | 1,705 |
| Oct 1, 2025 | 4.48 | 4.55 | 4.48 | 4.54 | 4.54 | 2.48% | 15,510 |
| Sep 30, 2025 | 4.49 | 4.50 | 4.43 | 4.43 | 4.43 | -0.67% | 4,901 |
| Sep 29, 2025 | 4.47 | 4.50 | 4.46 | 4.46 | 4.46 | -0.89% | 420 |
| Sep 25, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | 313 |
| Sep 24, 2025 | 4.48 | 4.55 | 4.48 | 4.48 | 4.48 | - | 3,665 |
| Sep 23, 2025 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | 0.67% | 1,100 |
| Sep 22, 2025 | 4.40 | 4.45 | 4.40 | 4.45 | 4.45 | 0.45% | 7,536 |
| Sep 19, 2025 | 4.38 | 4.43 | 4.38 | 4.43 | 4.43 | 2.78% | 50,614 |
| Sep 18, 2025 | 4.22 | 4.41 | 4.22 | 4.31 | 4.31 | -1.37% | 3,562 |
| Sep 17, 2025 | 4.20 | 4.37 | 4.19 | 4.37 | 4.37 | 3.07% | 2,104 |
| Sep 16, 2025 | 4.11 | 4.25 | 4.11 | 4.24 | 4.24 | -0.93% | 2,500 |
| Sep 15, 2025 | 4.41 | 4.41 | 4.28 | 4.28 | 4.28 | -2.95% | 1,003 |
| Sep 12, 2025 | 4.40 | 4.41 | 4.40 | 4.41 | 4.41 | -0.23% | 1,100 |
| Sep 11, 2025 | 4.38 | 4.43 | 4.30 | 4.42 | 4.42 | -1.12% | 9,200 |