Swiss Water Decaffeinated Coffee Inc. SWP.TO
10.25 CAD +0.01 (+0.10%)
As ofNov 13, 2026, 3:59 PM EST
10.12 Day range 10.38
4.35 52-week range 10.25
- YTD
- +132.43%
- 1 year
- +129.82%
SWP.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.38 | 10.38 | 10.11 | 10.25 | +0.01 | +0.10% | 7,314 |
| Nov 12, 2026 | 10.21 | 10.36 | 10.16 | 10.24 | +0.12 | +1.19% | 12,800 |
| Nov 11, 2026 | 10.15 | 10.25 | 10.10 | 10.12 | +0.02 | +0.20% | 6,600 |
| Nov 10, 2026 | 10.04 | 10.10 | 10.00 | 10.10 | +0.07 | +0.70% | 6,100 |
| Nov 9, 2026 | 10.19 | 10.20 | 10.00 | 10.03 | -0.15 | -1.47% | 9,000 |
| Nov 6, 2026 | 9.84 | 10.18 | 9.79 | 10.18 | +0.28 | +2.83% | 15,100 |
| Nov 5, 2026 | 9.65 | 9.90 | 9.51 | 9.90 | +0.17 | +1.75% | 3,000 |
| Nov 4, 2026 | 9.10 | 10.04 | 9.10 | 9.73 | +0.68 | +7.51% | 81,200 |
| Nov 3, 2026 | 9.05 | 9.25 | 9.00 | 9.05 | +0.06 | +0.67% | 18,700 |
| Nov 2, 2026 | 8.89 | 9.00 | 8.85 | 8.99 | +0.25 | +2.86% | 11,900 |
| Oct 30, 2026 | 8.68 | 8.74 | 8.68 | 8.74 | +0.02 | +0.23% | 4,100 |
| Oct 29, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 8.81 | 9.00 | 8.72 | 8.72 | -0.05 | -0.57% | 2,200 |
| Oct 27, 2026 | 8.60 | 8.77 | 8.60 | 8.77 | +0.13 | +1.50% | 2,900 |
| Oct 26, 2026 | 8.72 | 8.72 | 8.64 | 8.64 | +0.14 | +1.65% | 1,200 |
| Oct 23, 2026 | 8.36 | 8.50 | 8.32 | 8.50 | +0.22 | +2.66% | 3,300 |
| Oct 22, 2026 | 8.27 | 8.30 | 8.27 | 8.28 | -0.06 | -0.72% | 5,000 |
| Oct 21, 2026 | 8.21 | 8.34 | 8.21 | 8.34 | +0.04 | +0.48% | 1,500 |
| Oct 20, 2026 | 8.24 | 8.45 | 8.24 | 8.30 | +0.15 | +1.84% | 1,300 |
| Oct 19, 2026 | 7.50 | 8.24 | 7.50 | 8.15 | +0.68 | +9.10% | 5,100 |
| Oct 16, 2026 | 7.06 | 7.47 | 7.06 | 7.47 | +0.02 | +0.27% | 2,100 |
| Oct 15, 2026 | 7.42 | 7.45 | 7.02 | 7.45 | +0.11 | +1.50% | 5,200 |
| Oct 14, 2026 | 7.92 | 7.92 | 7.30 | 7.34 | -0.65 | -8.14% | 11,400 |
| Oct 13, 2026 | 7.92 | 7.99 | 7.92 | 7.99 | +0.06 | +0.76% | 1,100 |
| Oct 9, 2026 | 7.67 | 8.00 | 7.67 | 7.93 | -0.09 | -1.12% | 2,400 |
| Oct 8, 2026 | 8.10 | 8.10 | 8.02 | 8.02 | -0.11 | -1.35% | 3,200 |
| Oct 7, 2026 | 8.30 | 8.30 | 8.10 | 8.13 | -0.20 | -2.40% | 1,700 |
| Oct 6, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | -0.04 | -0.48% | 100 |
| Oct 5, 2026 | 8.18 | 8.37 | 8.18 | 8.37 | +0.18 | +2.20% | 2,600 |
| Oct 2, 2026 | 8.27 | 8.27 | 8.19 | 8.19 | -0.03 | -0.36% | 1,300 |
| Oct 1, 2026 | 8.24 | 8.26 | 8.20 | 8.22 | -0.04 | -0.48% | 1,300 |
| Sep 30, 2026 | 8.33 | 8.33 | 8.21 | 8.26 | -0.06 | -0.72% | 4,200 |
| Sep 29, 2026 | 7.90 | 8.36 | 7.90 | 8.32 | +0.44 | +5.58% | 4,800 |
| Sep 28, 2026 | 9.05 | 9.05 | 7.67 | 7.88 | -1.22 | -13.41% | 5,400 |
| Sep 25, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | -0.04 | -0.44% | 100 |
| Sep 24, 2026 | 9.11 | 9.14 | 9.11 | 9.14 | +0.07 | +0.77% | 7,600 |
| Sep 23, 2026 | 9.15 | 9.19 | 9.00 | 9.07 | +0.03 | +0.33% | 2,800 |
| Sep 22, 2026 | 9.01 | 9.35 | 9.01 | 9.04 | -0.23 | -2.48% | 1,600 |
| Sep 21, 2026 | 8.50 | 9.50 | 8.50 | 9.27 | +0.07 | +0.76% | 6,300 |
| Sep 18, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | -0.17 | -1.81% | 400 |
| Sep 17, 2026 | 9.25 | 9.37 | 9.25 | 9.37 | +0.08 | +0.86% | 700 |
| Sep 16, 2026 | 8.83 | 9.29 | 8.83 | 9.29 | -0.13 | -1.38% | 3,800 |
| Sep 15, 2026 | 9.49 | 9.49 | 9.00 | 9.42 | -0.10 | -1.05% | 1,300 |
| Sep 14, 2026 | 9.11 | 9.55 | 9.11 | 9.52 | +0.03 | +0.32% | 14,900 |
| Sep 11, 2026 | 9.10 | 9.49 | 9.10 | 9.49 | +0.33 | +3.60% | 10,300 |
| Sep 10, 2026 | 9.00 | 9.20 | 9.00 | 9.16 | -0.04 | -0.43% | 7,800 |
| Sep 9, 2026 | 9.32 | 9.32 | 9.00 | 9.20 | 0.00 | 0.00% | 3,800 |
| Sep 8, 2026 | 9.10 | 9.31 | 8.82 | 9.20 | +0.35 | +3.95% | 17,700 |
| Sep 4, 2026 | 8.88 | 9.02 | 8.54 | 8.85 | +0.58 | +7.01% | 20,100 |
| Sep 3, 2026 | 8.29 | 8.90 | 8.27 | 8.27 | +0.02 | +0.24% | 5,200 |
| Sep 2, 2026 | 8.26 | 8.26 | 8.25 | 8.25 | -0.02 | -0.24% | 400 |
| Sep 1, 2026 | 8.01 | 8.29 | 7.94 | 8.27 | +0.03 | +0.36% | 25,200 |
| Aug 31, 2026 | 7.71 | 8.24 | 7.71 | 8.24 | +0.51 | +6.60% | 31,300 |
| Aug 28, 2026 | 7.59 | 7.73 | 7.59 | 7.73 | +0.13 | +1.71% | 500 |
| Aug 27, 2026 | 7.57 | 7.60 | 7.57 | 7.60 | -0.13 | -1.68% | 2,500 |
| Aug 26, 2026 | 7.66 | 7.73 | 7.62 | 7.73 | +0.12 | +1.58% | 2,000 |
| Aug 25, 2026 | 6.77 | 7.65 | 6.77 | 7.61 | +0.40 | +5.55% | 17,800 |
| Aug 24, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 0.00 | 0.00% | 600 |
| Aug 21, 2026 | 7.02 | 7.21 | 7.02 | 7.21 | +0.09 | +1.26% | 3,400 |
| Aug 20, 2026 | 7.05 | 7.12 | 7.05 | 7.12 | +0.06 | +0.85% | 2,700 |
| Aug 19, 2026 | 7.09 | 7.09 | 7.06 | 7.06 | -0.03 | -0.42% | 700 |
| Aug 18, 2026 | 7.09 | 7.09 | 7.04 | 7.09 | -0.02 | -0.28% | 16,500 |
| Aug 17, 2026 | 7.14 | 7.14 | 7.06 | 7.11 | 0.00 | 0.00% | 2,000 |
| Aug 14, 2026 | 7.06 | 7.11 | 6.94 | 7.11 | +0.06 | +0.85% | 3,400 |
64 days, newest first. Daily bars as drawn on the SWP.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.