Jones Soda Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.350	0.355	0.350	0.355	0.355	1,500
2026-10-16	0.370	0.370	0.370	0.370	0.370	500
2026-10-15	0.365	0.370	0.365	0.370	0.370	6,500
2026-10-14	0.380	0.380	0.380	0.380	0.380	0
2026-10-13	0.370	0.380	0.365	0.380	0.380	22,850
2026-10-09	0.375	0.380	0.375	0.380	0.380	1,000
2026-10-08	0.380	0.380	0.380	0.380	0.380	5,000
2026-10-07	0.380	0.400	0.370	0.380	0.380	28,156
2026-10-06	0.320	0.360	0.320	0.360	0.360	17,500
2026-10-05	0.345	0.350	0.330	0.330	0.330	8,256
2026-10-02	0.345	0.345	0.345	0.345	0.345	0
2026-10-01	0.350	0.350	0.340	0.345	0.345	2,003
2026-09-30	0.365	0.365	0.340	0.355	0.355	41,500
2026-09-29	0.350	0.370	0.340	0.365	0.365	33,000
2026-09-28	0.360	0.365	0.350	0.350	0.350	19,500
2026-09-25	0.375	0.375	0.375	0.375	0.375	5,000
2026-09-24	0.360	0.390	0.360	0.380	0.380	7,500
2026-09-23	0.360	0.360	0.355	0.355	0.355	9,000
2026-09-22	0.420	0.420	0.355	0.375	0.375	36,000
2026-09-21	0.370	0.370	0.365	0.370	0.370	16,933
2026-09-18	0.375	0.375	0.375	0.375	0.375	6,000
2026-09-17	0.365	0.380	0.365	0.380	0.380	20,000
2026-09-16	0.400	0.400	0.400	0.400	0.400	7,500
2026-09-15	0.390	0.390	0.390	0.390	0.390	21,650
2026-09-14	0.400	0.400	0.345	0.400	0.400	42,856
2026-09-11	0.445	0.445	0.420	0.420	0.420	1,000
2026-09-10	0.410	0.410	0.410	0.410	0.410	525
2026-09-09	0.400	0.400	0.400	0.400	0.400	0
2026-09-08	0.400	0.400	0.400	0.400	0.400	0
2026-09-04	0.400	0.400	0.400	0.400	0.400	0
2026-09-03	0.400	0.400	0.400	0.400	0.400	0
2026-09-02	0.400	0.405	0.400	0.400	0.400	3,300
2026-09-01	0.410	0.410	0.410	0.410	0.410	0
2026-08-31	0.410	0.410	0.410	0.410	0.410	1,014
2026-08-28	0.430	0.430	0.410	0.410	0.410	2,045
2026-08-27	0.430	0.430	0.430	0.430	0.430	1,000
2026-08-26	0.430	0.430	0.400	0.400	0.400	2,000
2026-08-25	0.430	0.440	0.430	0.440	0.440	6,200
2026-08-24	0.420	0.440	0.420	0.440	0.440	5,500
2026-08-21	0.425	0.425	0.425	0.425	0.425	500
2026-08-20	0.415	0.415	0.400	0.400	0.400	1,500
2026-08-19	0.410	0.410	0.410	0.410	0.410	0
2026-08-18	0.415	0.415	0.410	0.410	0.410	4,283
2026-08-17	0.440	0.440	0.440	0.440	0.440	5,000
2026-08-14	0.445	0.445	0.440	0.440	0.440	1,000
2026-08-13	0.445	0.445	0.415	0.440	0.440	24,300
2026-08-12	0.420	0.420	0.420	0.420	0.420	0
2026-08-11	0.425	0.425	0.420	0.420	0.420	1,000
2026-08-10	0.435	0.445	0.435	0.440	0.440	10,500
2026-08-07	0.415	0.415	0.415	0.415	0.415	0
2026-08-06	0.415	0.415	0.415	0.415	0.415	0
2026-08-05	0.415	0.415	0.415	0.415	0.415	6,000
2026-08-04	0.415	0.415	0.415	0.415	0.415	0
2026-07-31	0.415	0.415	0.415	0.415	0.415	0
2026-07-30	0.425	0.425	0.415	0.415	0.415	5,150
2026-07-29	0.445	0.445	0.445	0.445	0.445	5,000
2026-07-28	0.435	0.435	0.435	0.435	0.435	0
2026-07-27	0.435	0.435	0.435	0.435	0.435	500
2026-07-24	0.405	0.405	0.405	0.405	0.405	0
2026-07-23	0.405	0.405	0.405	0.405	0.405	0

Page 1 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.