Jones Soda Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.415	0.415	0.415	0.415	0.415	0
2022-09-23	0.415	0.415	0.415	0.415	0.415	0
2022-09-22	0.415	0.415	0.415	0.415	0.415	0
2022-09-21	0.415	0.415	0.415	0.415	0.415	1,500
2022-09-20	0.330	0.330	0.330	0.330	0.330	0
2022-09-19	0.330	0.330	0.330	0.330	0.330	0
2022-09-16	0.330	0.330	0.330	0.330	0.330	0
2022-09-15	0.330	0.330	0.330	0.330	0.330	0
2022-09-14	0.330	0.330	0.330	0.330	0.330	0
2022-09-13	0.330	0.330	0.330	0.330	0.330	0
2022-09-12	0.330	0.330	0.330	0.330	0.330	0
2022-09-09	0.330	0.330	0.330	0.330	0.330	0
2022-09-08	0.330	0.330	0.330	0.330	0.330	0
2022-09-07	0.330	0.330	0.330	0.330	0.330	0
2022-09-06	0.330	0.330	0.330	0.330	0.330	0
2022-09-02	0.330	0.330	0.330	0.330	0.330	1,021
2022-09-01	0.330	0.330	0.330	0.330	0.330	0
2022-08-31	0.330	0.330	0.330	0.330	0.330	0
2022-08-30	0.335	0.335	0.330	0.330	0.330	4,000
2022-08-29	0.350	0.350	0.350	0.350	0.350	0
2022-08-26	0.350	0.350	0.350	0.350	0.350	0
2022-08-25	0.350	0.350	0.350	0.350	0.350	600
2022-08-24	0.370	0.370	0.370	0.370	0.370	0
2022-08-23	0.400	0.400	0.370	0.370	0.370	13,390
2022-08-22	0.385	0.385	0.385	0.385	0.385	2,270
2022-08-19	0.425	0.425	0.410	0.410	0.410	4,022
2022-08-18	0.500	0.500	0.500	0.500	0.500	10,260
2022-08-17	0.500	0.500	0.500	0.500	0.500	4,278
2022-08-16	0.500	0.500	0.500	0.500	0.500	0
2022-08-15	0.500	0.500	0.500	0.500	0.500	0
2022-08-12	0.430	0.500	0.340	0.500	0.500	16,668
2022-08-11	0.365	0.365	0.360	0.360	0.360	5,000
2022-08-10	0.400	0.400	0.400	0.400	0.400	0
2022-08-09	0.400	0.400	0.400	0.400	0.400	0
2022-08-08	0.400	0.400	0.400	0.400	0.400	5,000
2022-08-05	0.365	0.365	0.365	0.365	0.365	0
2022-08-04	0.365	0.365	0.365	0.365	0.365	0
2022-08-03	0.550	0.580	0.365	0.365	0.365	135,100
2022-08-02	0.550	0.550	0.540	0.540	0.540	50,209
2022-07-29	0.495	0.500	0.495	0.500	0.500	8,580
2022-07-28	0.475	0.500	0.475	0.500	0.500	5,067
2022-07-27	0.450	0.450	0.450	0.450	0.450	5,000
2022-07-26	0.420	0.420	0.420	0.420	0.420	0
2022-07-25	0.420	0.420	0.420	0.420	0.420	0
2022-07-22	0.420	0.420	0.420	0.420	0.420	0
2022-07-21	0.420	0.420	0.420	0.420	0.420	0
2022-07-20	0.420	0.420	0.420	0.420	0.420	0
2022-07-19	0.400	0.420	0.400	0.420	0.420	2,400
2022-07-18	0.430	0.430	0.430	0.430	0.430	0
2022-07-15	0.430	0.430	0.430	0.430	0.430	0
2022-07-14	0.430	0.430	0.430	0.430	0.430	0
2022-07-13	0.420	0.430	0.420	0.430	0.430	2,000
2022-07-12	0.415	0.415	0.415	0.415	0.415	2,500
2022-07-11	0.400	0.430	0.400	0.430	0.430	14,500
2022-07-08	0.380	0.380	0.380	0.380	0.380	3,000
2022-07-07	0.375	0.375	0.375	0.375	0.375	500
2022-07-06	0.330	0.330	0.330	0.330	0.330	0
2022-07-05	0.350	0.350	0.330	0.330	0.330	23,500
2022-07-04	0.330	0.330	0.330	0.330	0.330	0
2022-06-30	0.330	0.330	0.330	0.330	0.330	1,498

← NewerPage 18 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.