Jones Soda Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.360	0.370	0.360	0.360	0.360	13,200
2026-04-24	0.375	0.375	0.360	0.360	0.360	11,500
2026-04-23	0.360	0.375	0.360	0.375	0.375	9,506
2026-04-22	0.370	0.375	0.355	0.370	0.370	12,000
2026-04-21	0.360	0.370	0.360	0.370	0.370	9,190
2026-04-20	0.370	0.380	0.360	0.360	0.360	22,000
2026-04-17	0.380	0.380	0.365	0.365	0.365	2,000
2026-04-16	0.360	0.360	0.360	0.360	0.360	0
2026-04-15	0.350	0.400	0.350	0.360	0.360	24,500
2026-04-14	0.370	0.370	0.350	0.350	0.350	2,000
2026-04-13	0.370	0.370	0.350	0.350	0.350	17,042
2026-04-10	0.355	0.375	0.355	0.375	0.375	7,300
2026-04-09	0.375	0.375	0.375	0.375	0.375	500
2026-04-08	0.375	0.375	0.345	0.370	0.370	17,404
2026-04-07	0.365	0.370	0.350	0.350	0.350	66,300
2026-04-06	0.385	0.390	0.365	0.375	0.375	42,001
2026-04-02	0.360	0.385	0.350	0.365	0.365	49,035
2026-04-01	0.450	0.450	0.360	0.360	0.360	50,540
2026-03-31	0.415	0.450	0.415	0.430	0.430	49,000
2026-03-30	0.400	0.400	0.395	0.395	0.395	15,020
2026-03-27	0.390	0.390	0.370	0.375	0.375	12,000
2026-03-26	0.400	0.400	0.375	0.390	0.390	2,597
2026-03-25	0.390	0.400	0.370	0.395	0.395	11,500
2026-03-24	0.390	0.400	0.390	0.395	0.395	9,000
2026-03-23	0.390	0.390	0.375	0.375	0.375	10,535
2026-03-20	0.370	0.370	0.370	0.370	0.370	1,000
2026-03-19	0.400	0.400	0.400	0.400	0.400	0
2026-03-18	0.470	0.470	0.400	0.400	0.400	1,500
2026-03-17	0.400	0.420	0.400	0.420	0.420	1,290
2026-03-16	0.400	0.400	0.400	0.400	0.400	520
2026-03-13	0.390	0.390	0.390	0.390	0.390	0
2026-03-12	0.390	0.390	0.390	0.390	0.390	1,500
2026-03-11	0.395	0.400	0.360	0.360	0.360	21,230
2026-03-10	0.380	0.380	0.370	0.370	0.370	8,500
2026-03-09	0.370	0.380	0.370	0.375	0.375	10,500
2026-03-06	0.370	0.370	0.370	0.370	0.370	0
2026-03-05	0.390	0.410	0.360	0.370	0.370	44,772
2026-03-04	0.350	0.350	0.350	0.350	0.350	800
2026-03-03	0.400	0.400	0.380	0.380	0.380	23,450
2026-03-02	0.400	0.405	0.400	0.405	0.405	3,615
2026-02-27	0.400	0.400	0.385	0.390	0.390	17,150
2026-02-26	0.420	0.420	0.400	0.400	0.400	8,610
2026-02-25	0.380	0.380	0.380	0.380	0.380	0
2026-02-24	0.370	0.420	0.370	0.380	0.380	3,500
2026-02-23	0.500	0.520	0.375	0.380	0.380	126,500
2026-02-20	0.430	0.450	0.430	0.445	0.445	6,000
2026-02-19	0.435	0.435	0.435	0.435	0.435	0
2026-02-18	0.540	0.540	0.435	0.435	0.435	19,950
2026-02-17	0.425	0.460	0.425	0.460	0.460	6,500
2026-02-13	0.410	0.410	0.410	0.410	0.410	500
2026-02-12	0.405	0.405	0.385	0.385	0.385	4,500
2026-02-11	0.405	0.405	0.380	0.405	0.405	28,000
2026-02-10	0.315	0.395	0.315	0.395	0.395	1,838
2026-02-09	0.375	0.375	0.375	0.375	0.375	509
2026-02-06	0.335	0.385	0.335	0.385	0.385	1,277
2026-02-05	0.400	0.400	0.365	0.365	0.365	2,891
2026-02-04	0.400	0.400	0.370	0.370	0.370	14,775
2026-02-03	0.400	0.400	0.380	0.380	0.380	66,030
2026-02-02	0.395	0.400	0.395	0.400	0.400	34,285
2026-01-30	0.360	0.360	0.335	0.350	0.350	21,000

← NewerPage 3 of 20 · 1,178 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.