Jones Soda Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.315	0.320	0.315	0.320	0.320	6,200
2025-05-09	0.280	0.280	0.280	0.280	0.280	0
2025-05-08	0.280	0.280	0.280	0.280	0.280	0
2025-05-07	0.280	0.280	0.280	0.280	0.280	500
2025-05-06	0.330	0.330	0.295	0.295	0.295	7,067
2025-05-05	0.315	0.340	0.280	0.280	0.280	49,185
2025-05-02	0.300	0.300	0.300	0.300	0.300	1,500
2025-05-01	0.325	0.325	0.315	0.315	0.315	36,269
2025-04-30	0.280	0.280	0.280	0.280	0.280	5,000
2025-04-29	0.270	0.270	0.270	0.270	0.270	0
2025-04-28	0.270	0.270	0.270	0.270	0.270	5,000
2025-04-25	0.250	0.250	0.250	0.250	0.250	0
2025-04-24	0.250	0.250	0.250	0.250	0.250	0
2025-04-23	0.250	0.250	0.250	0.250	0.250	0
2025-04-22	0.250	0.250	0.250	0.250	0.250	0
2025-04-21	0.250	0.250	0.250	0.250	0.250	0
2025-04-17	0.275	0.275	0.250	0.250	0.250	6,500
2025-04-16	0.275	0.275	0.275	0.275	0.275	3,000
2025-04-15	0.275	0.275	0.275	0.275	0.275	0
2025-04-14	0.275	0.275	0.275	0.275	0.275	0
2025-04-11	0.275	0.275	0.275	0.275	0.275	0
2025-04-10	0.275	0.275	0.275	0.275	0.275	0
2025-04-09	0.275	0.275	0.275	0.275	0.275	0
2025-04-08	0.275	0.275	0.275	0.275	0.275	0
2025-04-07	0.275	0.275	0.275	0.275	0.275	1,050
2025-04-04	0.305	0.330	0.305	0.330	0.330	3,500
2025-04-03	0.260	0.260	0.260	0.260	0.260	2,400
2025-04-02	0.260	0.260	0.260	0.260	0.260	5,000
2025-04-01	0.295	0.295	0.290	0.290	0.290	8,100
2025-03-31	0.295	0.295	0.295	0.295	0.295	500
2025-03-28	0.380	0.380	0.380	0.380	0.380	1,100
2025-03-27	0.350	0.350	0.300	0.300	0.300	1,500
2025-03-26	0.300	0.300	0.300	0.300	0.300	0
2025-03-25	0.300	0.300	0.300	0.300	0.300	0
2025-03-24	0.360	0.360	0.300	0.300	0.300	6,500
2025-03-21	0.350	0.350	0.350	0.350	0.350	0
2025-03-20	0.350	0.350	0.350	0.350	0.350	1,500
2025-03-19	0.310	0.310	0.310	0.310	0.310	15,000
2025-03-18	0.300	0.300	0.300	0.300	0.300	0
2025-03-17	0.305	0.305	0.300	0.300	0.300	5,000
2025-03-14	0.280	0.310	0.280	0.310	0.310	3,100
2025-03-13	0.305	0.310	0.305	0.310	0.310	15,000
2025-03-12	0.320	0.335	0.315	0.335	0.335	11,353
2025-03-11	0.305	0.305	0.305	0.305	0.305	0
2025-03-10	0.305	0.305	0.305	0.305	0.305	10,000
2025-03-07	0.345	0.345	0.325	0.325	0.325	16,317
2025-03-06	0.300	0.300	0.300	0.300	0.300	711
2025-03-05	0.350	0.355	0.305	0.305	0.305	28,410
2025-03-04	0.345	0.345	0.025	0.025	0.025	15,077
2025-03-03	0.430	0.430	0.430	0.430	0.430	4,000
2025-02-28	0.430	0.430	0.430	0.430	0.430	0
2025-02-27	0.430	0.430	0.430	0.430	0.430	0
2025-02-26	0.430	0.430	0.430	0.430	0.430	0
2025-02-25	0.430	0.430	0.430	0.430	0.430	500
2025-02-24	0.420	0.420	0.395	0.395	0.395	3,505
2025-02-21	0.435	0.435	0.350	0.430	0.430	21,500
2025-02-20	0.415	0.440	0.415	0.430	0.430	25,001
2025-02-19	0.430	0.450	0.325	0.325	0.325	15,500
2025-02-18	0.415	0.450	0.415	0.425	0.425	6,750
2025-02-14	0.410	0.410	0.410	0.410	0.410	500

← NewerPage 7 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.