Swiss Water Decaffeinated Coffee Inc. (TSX:SWP)
Canada
· Delayed Price · Currency is CAD 4.810
+0.190 (4.11%)
Apr 28, 2026, 3:37 PM EST
TSX:SWP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 4.91 | 4.92 | 4.72 | 4.86 | 4.86 | -2.61% | 4,487 |
| Apr 16, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.81% | 355 |
| Apr 15, 2026 | 4.97 | 4.97 | 4.87 | 4.95 | 4.95 | 4.65% | 3,723 |
| Apr 14, 2026 | 4.69 | 4.77 | 4.69 | 4.73 | 4.73 | 0.64% | 2,001 |
| Apr 13, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.26% | 521 |
| Apr 10, 2026 | 4.79 | 5.00 | 4.76 | 4.76 | 4.76 | -0.63% | 6,859 |
| Apr 9, 2026 | 4.66 | 4.81 | 4.65 | 4.79 | 4.79 | 2.35% | 4,307 |
| Apr 7, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.43% | 112 |
| Apr 6, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.08% | 144 |
| Apr 2, 2026 | 4.64 | 4.65 | 4.64 | 4.65 | 4.65 | 0.43% | 424 |
| Mar 31, 2026 | 4.78 | 4.78 | 4.62 | 4.63 | 4.63 | 0.22% | 1,738 |
| Mar 30, 2026 | 4.78 | 4.78 | 4.62 | 4.62 | 4.62 | -3.55% | 1,957 |
| Mar 27, 2026 | 4.80 | 4.80 | 4.79 | 4.79 | 4.79 | 0.84% | 245 |
| Mar 26, 2026 | 4.82 | 4.88 | 4.63 | 4.75 | 4.75 | -0.42% | 4,541 |
| Mar 25, 2026 | 5.02 | 5.25 | 4.77 | 4.77 | 4.77 | -4.98% | 12,359 |
| Mar 24, 2026 | 4.99 | 5.15 | 4.99 | 5.02 | 5.02 | -1.38% | 7,656 |
| Mar 23, 2026 | 4.87 | 5.09 | 4.85 | 5.09 | 5.09 | 5.17% | 3,870 |
| Mar 20, 2026 | 4.69 | 4.86 | 4.69 | 4.84 | 4.84 | 3.20% | 2,802 |
| Mar 19, 2026 | 4.62 | 4.69 | 4.60 | 4.69 | 4.69 | -0.64% | 587 |
| Mar 18, 2026 | 4.64 | 4.72 | 4.63 | 4.72 | 4.72 | 2.61% | 2,888 |
| Mar 17, 2026 | 4.55 | 4.60 | 4.55 | 4.60 | 4.60 | 1.32% | 13,970 |
| Mar 16, 2026 | 4.57 | 4.57 | 4.54 | 4.54 | 4.54 | -0.22% | 3,259 |
| Mar 13, 2026 | 4.54 | 4.55 | 4.54 | 4.55 | 4.55 | 0.66% | 3,826 |
| Mar 10, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.35% | 121 |
| Mar 9, 2026 | 4.55 | 4.55 | 4.46 | 4.46 | 4.46 | -2.41% | 6,751 |
| Mar 6, 2026 | 4.56 | 4.57 | 4.56 | 4.57 | 4.57 | 0.44% | 1,110 |
| Mar 5, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.22% | 911 |
| Mar 4, 2026 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | 0.44% | 900 |
| 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 |