Jones Soda Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.405	0.405	0.405	0.405	0.405	0
2026-07-21	0.405	0.405	0.405	0.405	0.405	0
2026-07-20	0.430	0.430	0.405	0.405	0.405	4,000
2026-07-17	0.460	0.460	0.420	0.420	0.420	6,500
2026-07-16	0.430	0.430	0.420	0.425	0.425	7,500
2026-07-15	0.410	0.420	0.410	0.415	0.415	8,500
2026-07-14	0.430	0.430	0.430	0.430	0.430	6,057
2026-07-13	0.425	0.425	0.425	0.425	0.425	3,000
2026-07-10	0.390	0.390	0.390	0.390	0.390	0
2026-07-09	0.390	0.390	0.390	0.390	0.390	0
2026-07-08	0.410	0.410	0.390	0.390	0.390	6,000
2026-07-07	0.440	0.440	0.440	0.440	0.440	1,000
2026-07-06	0.440	0.445	0.380	0.380	0.380	28,537
2026-07-03	0.440	0.440	0.440	0.440	0.440	0
2026-07-02	0.395	0.450	0.395	0.440	0.440	116,000
2026-06-30	0.365	0.400	0.365	0.395	0.395	28,286
2026-06-29	0.390	0.390	0.390	0.390	0.390	1,050
2026-06-26	0.405	0.405	0.405	0.405	0.405	0
2026-06-25	0.405	0.405	0.405	0.405	0.405	0
2026-06-24	0.415	0.425	0.405	0.405	0.405	12,500
2026-06-23	0.390	0.400	0.390	0.400	0.400	29,500
2026-06-22	0.390	0.390	0.390	0.390	0.390	1,500
2026-06-19	0.370	0.370	0.370	0.370	0.370	2,000
2026-06-18	0.380	0.390	0.380	0.390	0.390	31,000
2026-06-17	0.390	0.390	0.370	0.370	0.370	1,198
2026-06-16	0.380	0.390	0.370	0.370	0.370	3,500
2026-06-15	0.370	0.370	0.360	0.360	0.360	10,500
2026-06-12	0.380	0.385	0.360	0.360	0.360	36,500
2026-06-11	0.400	0.400	0.400	0.400	0.400	500
2026-06-10	0.380	0.390	0.360	0.390	0.390	30,100
2026-06-09	0.390	0.400	0.375	0.390	0.390	23,500
2026-06-08	0.385	0.400	0.380	0.400	0.400	2,000
2026-06-05	0.405	0.405	0.405	0.405	0.405	600
2026-06-04	0.400	0.400	0.375	0.400	0.400	4,500
2026-06-03	0.400	0.400	0.375	0.375	0.375	4,500
2026-06-02	0.390	0.400	0.390	0.400	0.400	3,514
2026-06-01	0.385	0.390	0.385	0.390	0.390	2,500
2026-05-29	0.375	0.380	0.375	0.380	0.380	3,000
2026-05-28	0.390	0.395	0.385	0.395	0.395	3,773
2026-05-27	0.440	0.440	0.385	0.385	0.385	5,227
2026-05-26	0.390	0.410	0.390	0.405	0.405	5,026
2026-05-25	0.405	0.405	0.405	0.405	0.405	0
2026-05-22	0.405	0.405	0.405	0.405	0.405	0
2026-05-21	0.400	0.405	0.390	0.405	0.405	13,040
2026-05-20	0.400	0.400	0.390	0.400	0.400	2,500
2026-05-19	0.400	0.400	0.390	0.390	0.390	6,504
2026-05-15	0.400	0.400	0.375	0.395	0.395	22,000
2026-05-14	0.375	0.400	0.375	0.400	0.400	60,884
2026-05-13	0.380	0.385	0.370	0.385	0.385	15,015
2026-05-12	0.375	0.380	0.370	0.370	0.370	33,000
2026-05-11	0.395	0.395	0.380	0.395	0.395	2,500
2026-05-08	0.395	0.395	0.380	0.380	0.380	1,500
2026-05-07	0.370	0.395	0.365	0.395	0.395	53,500
2026-05-06	0.390	0.400	0.390	0.400	0.400	3,000
2026-05-05	0.405	0.405	0.405	0.405	0.405	0
2026-05-04	0.375	0.405	0.365	0.405	0.405	15,540
2026-05-01	0.395	0.400	0.395	0.400	0.400	49,000
2026-04-30	0.415	0.415	0.415	0.415	0.415	0
2026-04-29	0.360	0.415	0.355	0.415	0.415	13,000
2026-04-28	0.360	0.360	0.360	0.360	0.360	5,000

← NewerPage 2 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.