Jones Soda Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.310	0.310	0.310	0.310	0.310	0
2022-12-19	0.310	0.310	0.310	0.310	0.310	1,500
2022-12-16	0.280	0.280	0.280	0.280	0.280	0
2022-12-15	0.310	0.310	0.280	0.280	0.280	8,081
2022-12-14	0.330	0.330	0.330	0.330	0.330	2,510
2022-12-13	0.300	0.300	0.300	0.300	0.300	0
2022-12-12	0.300	0.300	0.300	0.300	0.300	0
2022-12-09	0.300	0.300	0.300	0.300	0.300	997
2022-12-08	0.445	0.445	0.445	0.445	0.445	0
2022-12-07	0.445	0.445	0.445	0.445	0.445	0
2022-12-06	0.445	0.445	0.445	0.445	0.445	0
2022-12-05	0.445	0.445	0.445	0.445	0.445	0
2022-12-02	0.445	0.445	0.445	0.445	0.445	0
2022-12-01	0.445	0.445	0.445	0.445	0.445	302
2022-11-30	0.445	0.445	0.445	0.445	0.445	0
2022-11-29	0.445	0.445	0.445	0.445	0.445	0
2022-11-28	0.445	0.445	0.445	0.445	0.445	0
2022-11-25	0.445	0.445	0.445	0.445	0.445	0
2022-11-24	0.445	0.445	0.445	0.445	0.445	0
2022-11-23	0.445	0.445	0.445	0.445	0.445	0
2022-11-22	0.450	0.450	0.445	0.445	0.445	5,500
2022-11-21	0.455	0.455	0.455	0.455	0.455	0
2022-11-18	0.455	0.455	0.455	0.455	0.455	0
2022-11-17	0.455	0.455	0.455	0.455	0.455	1,048
2022-11-16	0.540	0.540	0.540	0.540	0.540	0
2022-11-15	0.540	0.540	0.540	0.540	0.540	0
2022-11-14	0.540	0.540	0.540	0.540	0.540	0
2022-11-11	0.540	0.540	0.540	0.540	0.540	0
2022-11-10	0.540	0.540	0.540	0.540	0.540	0
2022-11-09	0.540	0.540	0.540	0.540	0.540	0
2022-11-08	0.540	0.540	0.540	0.540	0.540	0
2022-11-07	0.540	0.540	0.540	0.540	0.540	20,046
2022-11-04	0.500	0.500	0.500	0.500	0.500	5,470
2022-11-03	0.500	0.500	0.500	0.500	0.500	0
2022-11-02	0.580	0.590	0.500	0.500	0.500	28,009
2022-11-01	0.550	0.590	0.550	0.590	0.590	24,005
2022-10-31	0.500	0.500	0.500	0.500	0.500	0
2022-10-28	0.500	0.500	0.500	0.500	0.500	0
2022-10-27	0.500	0.500	0.500	0.500	0.500	0
2022-10-26	0.500	0.500	0.500	0.500	0.500	0
2022-10-25	0.500	0.500	0.500	0.500	0.500	1,500
2022-10-24	0.480	0.550	0.480	0.550	0.550	13,642
2022-10-21	0.465	0.480	0.465	0.480	0.480	3,627
2022-10-20	0.455	0.485	0.455	0.485	0.485	3,601
2022-10-19	0.480	0.480	0.480	0.480	0.480	1,000
2022-10-18	0.420	0.420	0.420	0.420	0.420	0
2022-10-17	0.420	0.420	0.420	0.420	0.420	0
2022-10-14	0.420	0.420	0.420	0.420	0.420	0
2022-10-13	0.420	0.420	0.420	0.420	0.420	0
2022-10-12	0.415	0.420	0.415	0.420	0.420	12,000
2022-10-11	0.410	0.410	0.410	0.410	0.410	1,500
2022-10-07	0.410	0.410	0.410	0.410	0.410	1,123
2022-10-06	0.410	0.410	0.410	0.410	0.410	0
2022-10-05	0.395	0.410	0.395	0.410	0.410	7,000
2022-10-04	0.390	0.390	0.390	0.390	0.390	0
2022-10-03	0.390	0.390	0.390	0.390	0.390	0
2022-09-30	0.390	0.390	0.390	0.390	0.390	0
2022-09-29	0.390	0.390	0.390	0.390	0.390	1,000
2022-09-28	0.360	0.360	0.360	0.360	0.360	2,000
2022-09-27	0.415	0.415	0.415	0.415	0.415	0

← NewerPage 17 of 20 · 1,179 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.