TSX · SWP · stock

Swiss Water Decaffeinated Coffee Inc. (SWP) stock price history

Every TSX trading session of Swiss Water Decaffeinated Coffee Inc. from Jul 24, 2002 to Sep 28, 2026: 6,069 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get SWP data, free keyYear by year table

SWP adjusted close, 2002 to 2026

SWPSwiss Water Decaffeinated Coffee Inc.
CA$7.88+75.1% over one year
20052010201520202025
CA$10.46
All time high, 2016
CA$9.55
52 week high, CA$4.25 low
6,069
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

SWP key facts

  • Swiss Water Decaffeinated Coffee Inc. (SWP) closed at CA$7.88 on Sep 28, 2026 on TSX.
  • SWP's all time high close is CA$10.46, set on Jan 6, 2016; its all time low close is CA$1.30 on Aug 17, 2011.
  • SWP's 52 week range is CA$4.25 to CA$9.55.
  • SWP returned +75.1% over the year to Sep 28, 2026 and +161.8% over five years.
  • Over ten years SWP returned +15%, +1.4% a year compounded.
  • SWP's deepest drawdown was -77.9% from Jan 6, 2016 to Mar 23, 2020.
  • DataCedar holds 6,069 daily sessions of SWP history from Jul 24, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SWP price chart, 2002 to 2026

SWP adjusted close, Jul 24, 2002 to Sep 28, 2026CA$1.41CA$4.34CA$7.27CA$10.2020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

SWP returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+1.9%
3 months+37.0%
6 months+64.5%
Year to date+78.7%
1 year+75.1%
3 years+200.8%
5 years+161.8%
10 years+15.4%
Since Jul 24, 2002+298.8%
Compound annual growth, 24.2 years+5.9%

SWP records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$10.46 on Jan 6, 2016
All time low close
CA$1.30 on Aug 17, 2011
52 week high
CA$9.55 on Sep 14, 2026
52 week low
CA$4.25 on Nov 14, 2025
Deepest drawdown
-77.9% from Jan 6, 2016 to Mar 23, 2020, not yet recovered
Best single session
+26.8% on Jul 2, 2025
Worst single session
-37.6% on Dec 8, 2005
Volatility, 1 year annualised
38.7%
Sessions closing higher, 1 year
45%
Growth of 1 since 2002
4.0×
Best calendar year
2015, +179%
Worst calendar year
2020, -56%

SWP price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jul 24, 2002; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$4.41CA$9.55CA$4.40CA$7.88+78.7%808.2K186
2025CA$3.87CA$4.88CA$2.60CA$4.41+12.5%2M251
2024CA$2.76CA$4.29CA$2.64CA$3.92+41.0%1.4M252
2023CA$2.40CA$3.19CA$2.35CA$2.78+20.3%1.2M250
2022CA$3.13CA$3.40CA$2.27CA$2.31-25.7%1.2M250
2021CA$3.05CA$3.87CA$2.83CA$3.11+1.6%2.5M251
2020CA$6.92CA$7.00CA$2.30CA$3.06-55.8%4.8M252
2019CA$4.78CA$7.27CA$4.67CA$6.92+44.7%3.4M251
2018CA$6.30CA$6.67CA$4.28CA$4.78-22.5%3.3M251
2017CA$6.47CA$6.56CA$5.15CA$6.17-4.6%4M250
2016CA$10.41CA$10.51CA$4.65CA$6.47-36.6%6.6M251
2015CA$3.69CA$10.45CA$3.64CA$10.21+178.7%5.7M251
2014CA$2.67CA$4.77CA$2.56CA$3.66+38.8%2.1M251
2013CA$2.01CA$2.75CA$1.85CA$2.64+34.8%1.3M251
2012CA$1.48CA$1.99CA$1.48CA$1.96+32.8%894.6K251
2011CA$2.20CA$2.36CA$1.23CA$1.47-33.0%1.9M250
2010CA$1.94CA$2.46CA$1.91CA$2.20+12.6%1.2M251
2009CA$1.83CA$2.35CA$1.42CA$1.95+7.9%3.1M251
2008CA$2.99CA$3.16CA$1.18CA$1.81-40.4%2.1M252
2007CA$3.21CA$3.85CA$2.45CA$3.03-5.3%2M252
2006CA$2.56CA$3.94CA$2.49CA$3.20+25.5%2.6M251
2005CA$4.59CA$4.59CA$2.17CA$2.55-43.3%5.3M251
2004CA$3.19CA$4.62CA$2.99CA$4.50+39.9%2.9M253
2003CA$2.36CA$3.25CA$2.29CA$3.22+36.5%2.4M251
2002CA$2.00CA$2.37CA$1.95CA$2.36n/a2.8M108

SWP monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$7.88-4.4%
August 2026CA$8.24+47.9%
July 2026CA$5.57-3.1%
June 2026CA$5.75-0.5%
May 2026CA$5.78+9.5%
April 2026CA$5.28+14.0%
March 2026CA$4.63+5.2%
February 2026CA$4.40-3.3%
January 2026CA$4.55+3.2%
December 2025CA$4.41-1.6%
November 2025CA$4.48-5.3%
October 2025CA$4.73+6.8%

About the SWP data

Daily bars. 6,069 sessions from Jul 24, 2002 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 24, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/SWP/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • SVA Sernova Biotherapeutics Inc
  • SVB Silver Bull Resources, Inc.
  • SVI StorageVault Canada Inc.
  • SVM Silvercorp Metals Inc.
  • SXGC Southern Cross Gold Consolidated Ltd.
  • SXP Supremex Inc.
  • SYZ Sylogist Ltd.
  • T TELUS Corporation

Common questions

SWP share price history

Start with any symbol.

Start free