Jones Soda Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	0.280	0.280	0.280	0.280	0.280	0
2024-11-15	0.280	0.280	0.280	0.280	0.280	0
2024-11-14	0.285	0.285	0.265	0.280	0.280	24,490
2024-11-13	0.275	0.300	0.270	0.290	0.290	17,000
2024-11-12	0.280	0.280	0.280	0.280	0.280	0
2024-11-11	0.280	0.280	0.280	0.280	0.280	1,200
2024-11-08	0.295	0.295	0.285	0.285	0.285	10,500
2024-11-07	0.320	0.320	0.320	0.320	0.320	0
2024-11-06	0.320	0.320	0.320	0.320	0.320	0
2024-11-05	0.320	0.320	0.320	0.320	0.320	650
2024-11-04	0.355	0.355	0.340	0.340	0.340	10,460
2024-11-01	0.360	0.360	0.360	0.360	0.360	0
2024-10-31	0.360	0.360	0.360	0.360	0.360	0
2024-10-30	0.360	0.360	0.355	0.360	0.360	8,500
2024-10-29	0.365	0.365	0.360	0.365	0.365	14,540
2024-10-28	0.440	0.440	0.440	0.440	0.440	0
2024-10-25	0.440	0.440	0.440	0.440	0.440	0
2024-10-24	0.440	0.440	0.440	0.440	0.440	0
2024-10-23	0.425	0.475	0.425	0.440	0.440	15,800
2024-10-22	0.400	0.440	0.400	0.420	0.420	14,500
2024-10-21	0.365	0.365	0.365	0.365	0.365	0
2024-10-18	0.365	0.365	0.365	0.365	0.365	0
2024-10-17	0.365	0.365	0.365	0.365	0.365	0
2024-10-16	0.360	0.365	0.360	0.365	0.365	4,900
2024-10-15	0.390	0.390	0.390	0.390	0.390	1,000
2024-10-11	0.370	0.370	0.370	0.370	0.370	0
2024-10-10	0.370	0.370	0.370	0.370	0.370	500
2024-10-09	0.345	0.345	0.345	0.345	0.345	0
2024-10-08	0.390	0.390	0.345	0.345	0.345	1,800
2024-10-07	0.380	0.380	0.375	0.375	0.375	2,100
2024-10-04	0.355	0.355	0.350	0.350	0.350	5,000
2024-10-03	0.425	0.425	0.425	0.425	0.425	0
2024-10-02	0.425	0.425	0.425	0.425	0.425	0
2024-10-01	0.425	0.425	0.425	0.425	0.425	0
2024-09-30	0.425	0.425	0.425	0.425	0.425	2,500
2024-09-27	0.425	0.425	0.425	0.425	0.425	0
2024-09-26	0.425	0.425	0.425	0.425	0.425	1,500
2024-09-25	0.440	0.440	0.440	0.440	0.440	0
2024-09-24	0.415	0.440	0.365	0.440	0.440	28,300
2024-09-23	0.405	0.405	0.405	0.405	0.405	4,505
2024-09-20	0.425	0.425	0.425	0.425	0.425	0
2024-09-19	0.425	0.425	0.425	0.425	0.425	0
2024-09-18	0.430	0.435	0.425	0.425	0.425	10,290
2024-09-17	0.420	0.420	0.420	0.420	0.420	0
2024-09-16	0.420	0.420	0.420	0.420	0.420	0
2024-09-13	0.450	0.450	0.420	0.420	0.420	6,500
2024-09-12	0.425	0.590	0.425	0.500	0.500	43,000
2024-09-11	0.425	0.425	0.425	0.425	0.425	2,500
2024-09-10	0.390	0.390	0.390	0.390	0.390	0
2024-09-09	0.375	0.390	0.375	0.390	0.390	7,000
2024-09-06	0.300	0.355	0.300	0.340	0.340	55,000
2024-09-05	0.400	0.400	0.315	0.345	0.345	139,500
2024-09-04	0.460	0.460	0.460	0.460	0.460	0
2024-09-03	0.460	0.460	0.460	0.460	0.460	0
2024-08-30	0.475	0.475	0.460	0.460	0.460	3,500
2024-08-29	0.490	0.490	0.490	0.490	0.490	2,000
2024-08-28	0.485	0.485	0.480	0.480	0.480	4,500
2024-08-27	0.500	0.500	0.500	0.500	0.500	0
2024-08-26	0.485	0.500	0.480	0.500	0.500	6,500
2024-08-23	0.500	0.510	0.500	0.510	0.510	6,500

← NewerPage 9 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.