Jones Soda Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	0.380	0.380	0.380	0.380	0.380	800
2026-01-28	0.385	0.385	0.370	0.380	0.380	8,500
2026-01-27	0.465	0.465	0.385	0.385	0.385	1,000
2026-01-26	0.395	0.395	0.340	0.340	0.340	12,000
2026-01-23	0.450	0.450	0.395	0.400	0.400	12,686
2026-01-22	0.440	0.440	0.440	0.440	0.440	1,500
2026-01-21	0.490	0.490	0.400	0.435	0.435	77,120
2026-01-20	0.600	0.600	0.430	0.490	0.490	142,526
2026-01-19	0.640	0.870	0.550	0.600	0.600	97,608
2026-01-16	0.500	0.540	0.460	0.540	0.540	175,848
2026-01-15	0.380	0.470	0.380	0.415	0.415	63,500
2026-01-14	0.370	0.370	0.370	0.370	0.370	500
2026-01-13	0.260	0.360	0.260	0.350	0.350	19,843
2026-01-12	0.335	0.355	0.325	0.355	0.355	4,000
2026-01-09	0.350	0.350	0.350	0.350	0.350	0
2026-01-08	0.380	0.380	0.350	0.350	0.350	8,000
2026-01-07	0.355	0.355	0.330	0.330	0.330	3,500
2026-01-06	0.335	0.335	0.335	0.335	0.335	0
2026-01-05	0.350	0.350	0.330	0.335	0.335	18,490
2026-01-02	0.390	0.390	0.350	0.350	0.350	2,500
2025-12-31	0.405	0.405	0.405	0.405	0.405	0
2025-12-30	0.405	0.405	0.405	0.405	0.405	0
2025-12-29	0.510	0.510	0.400	0.405	0.405	41,292
2025-12-24	0.520	0.520	0.310	0.320	0.320	16,600
2025-12-23	0.320	0.320	0.300	0.300	0.300	22,500
2025-12-22	0.350	0.350	0.310	0.310	0.310	14,500
2025-12-19	0.370	0.370	0.370	0.370	0.370	500
2025-12-18	0.410	0.410	0.325	0.360	0.360	8,600
2025-12-17	0.430	0.430	0.400	0.400	0.400	22,200
2025-12-16	0.460	0.470	0.460	0.470	0.470	5,600
2025-12-15	0.510	0.530	0.465	0.465	0.465	27,400
2025-12-12	0.480	0.550	0.480	0.510	0.510	30,540
2025-12-11	0.460	0.460	0.450	0.450	0.450	1,100
2025-12-10	0.380	0.500	0.380	0.430	0.430	59,150
2025-12-09	0.340	0.340	0.340	0.340	0.340	1,301
2025-12-08	0.225	0.380	0.225	0.335	0.335	63,544
2025-12-05	0.260	0.260	0.260	0.260	0.260	0
2025-12-04	0.260	0.260	0.260	0.260	0.260	2,588
2025-12-03	0.270	0.270	0.270	0.270	0.270	0
2025-12-02	0.270	0.270	0.270	0.270	0.270	0
2025-12-01	0.270	0.270	0.270	0.270	0.270	5,000
2025-11-28	0.265	0.265	0.265	0.265	0.265	0
2025-11-27	0.265	0.265	0.265	0.265	0.265	0
2025-11-26	0.265	0.265	0.265	0.265	0.265	0
2025-11-25	0.265	0.265	0.265	0.265	0.265	0
2025-11-24	0.265	0.265	0.265	0.265	0.265	6,470
2025-11-21	0.235	0.235	0.235	0.235	0.235	0
2025-11-20	0.255	0.255	0.235	0.235	0.235	22,611
2025-11-19	0.250	0.250	0.250	0.250	0.250	0
2025-11-18	0.255	0.255	0.250	0.250	0.250	17,500
2025-11-17	0.275	0.275	0.275	0.275	0.275	10,025
2025-11-14	0.290	0.290	0.290	0.290	0.290	585
2025-11-13	0.265	0.265	0.265	0.265	0.265	0
2025-11-12	0.265	0.265	0.265	0.265	0.265	0
2025-11-11	0.265	0.265	0.265	0.265	0.265	2,500
2025-11-10	0.265	0.265	0.265	0.265	0.265	0
2025-11-07	0.220	0.265	0.220	0.265	0.265	2,852
2025-11-06	0.265	0.265	0.265	0.265	0.265	1,352
2025-11-05	0.225	0.240	0.225	0.240	0.240	2,000
2025-11-04	0.260	0.260	0.260	0.260	0.260	0

← NewerPage 4 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.