Swiss Water Decaffeinated Coffee Inc. - SWP.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 18, 2026	4.55	4.57	4.57	4.57	4.55	939
February 17, 2026	4.43	4.45	4.45	4.46	4.43	9,146
February 13, 2026	4.45	4.42	4.42	4.45	4.42	20,708
February 12, 2026	4.45	4.45	4.45	4.45	4.45	0
February 11, 2026	4.46	4.45	4.45	4.46	4.45	3,800
February 10, 2026	4.45	4.46	4.46	4.46	4.45	601
February 09, 2026	4.41	4.41	4.41	4.41	4.41	0
February 06, 2026	4.41	4.41	4.41	4.41	4.41	0
February 05, 2026	4.41	4.41	4.41	4.41	4.41	0
February 04, 2026	4.41	4.41	4.41	4.41	4.41	0
February 03, 2026	4.41	4.41	4.41	4.41	4.41	213
February 02, 2026	4.56	4.4	4.4	4.56	4.4	10,321
January 30, 2026	4.41	4.55	4.55	4.55	4.41	1,703
January 29, 2026	4.48	4.5	4.5	4.5	4.48	1,401
January 28, 2026	4.4	4.47	4.47	4.47	4.4	200
January 27, 2026	4.4	4.4	4.4	4.4	4.4	45
January 26, 2026	4.53	4.4	4.4	4.53	4.4	317
January 23, 2026	4.44	4.44	4.44	4.44	4.44	0
January 22, 2026	4.44	4.44	4.44	4.44	4.44	0
January 21, 2026	4.42	4.44	4.44	4.48	4.42	410
January 20, 2026	4.44	4.44	4.44	4.44	4.44	120
January 19, 2026	4.41	4.41	4.41	4.41	4.41	231
January 16, 2026	4.4	4.5	4.5	4.5	4.4	3,114
January 15, 2026	4.41	4.48	4.48	4.48	4.41	204
January 14, 2026	4.43	4.43	4.43	4.43	4.43	0
January 13, 2026	4.43	4.43	4.43	4.43	4.43	900
January 12, 2026	4.42	4.43	4.43	4.43	4.42	912
January 09, 2026	4.45	4.45	4.45	4.45	4.45	0
January 08, 2026	4.45	4.45	4.45	4.45	4.45	0
January 07, 2026	4.45	4.45	4.45	4.45	4.45	914
January 06, 2026	4.52	4.4	4.4	4.52	4.4	1,200
January 05, 2026	4.4	4.4	4.4	4.4	4.4	3,045
January 02, 2026	4.41	4.41	4.41	4.41	4.41	1,406
December 31, 2025	4.41	4.41	4.41	4.41	4.41	0
December 30, 2025	4.4	4.41	4.41	4.41	4.4	1,630
December 29, 2025	4.49	4.4	4.4	4.49	4.4	6,019
December 23, 2025	4.5	4.5	4.5	4.5	4.5	822
December 22, 2025	4.58	4.4	4.4	4.59	4.4	4,200
December 19, 2025	4.59	4.59	4.59	4.59	4.59	122
December 18, 2025	4.5	4.53	4.53	4.59	4.5	2,130
December 17, 2025	4.43	4.5	4.5	4.5	4.43	500
December 16, 2025	4.42	4.4	4.4	4.42	4.4	1,136
December 15, 2025	4.38	4.38	4.38	4.38	4.38	510
December 12, 2025	4.42	4.38	4.38	4.42	4.31	600
December 11, 2025	4.5	4.54	4.54	4.54	4.5	942
December 10, 2025	4.48	4.5	4.5	4.5	4.48	1,510
December 09, 2025	4.5	4.5	4.5	4.5	4.5	907
December 08, 2025	4.5	4.5	4.5	4.5	4.5	1,813
December 05, 2025	4.49	4.54	4.54	4.54	4.49	1,100
December 04, 2025	4.48	4.52	4.52	4.52	4.48	22,109
December 03, 2025	4.47	4.47	4.47	4.53	4.47	1,000
December 02, 2025	4.43	4.46	4.46	4.47	4.42	430
December 01, 2025	4.48	4.48	4.48	4.48	4.48	0
November 28, 2025	4.46	4.48	4.48	4.48	4.46	801
November 27, 2025	4.48	4.41	4.41	4.49	4.41	714
November 26, 2025	4.45	4.48	4.48	4.48	4.45	1,805
November 25, 2025	4.49	4.41	4.41	4.5	4.41	2,703
November 24, 2025	4.48	4.41	4.41	4.49	4.41	2,200
November 21, 2025	4.47	4.4	4.4	4.47	4.4	1,047
November 20, 2025	4.46	4.43	4.43	4.5	4.43	902

Swiss Water Decaffeinated Coffee Inc. (SWP.TO) TSX