Swiss Water Decaffeinated Coffee Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 3.500 | 3.520 | 3.500 | 3.520 | 3.520 | 2,600 |
| 2024-08-21 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 2,900 |
| 2024-08-20 | 3.420 | 3.510 | 3.420 | 3.510 | 3.510 | 2,400 |
| 2024-08-19 | 3.490 | 3.490 | 3.450 | 3.480 | 3.480 | 400 |
| 2024-08-16 | 3.430 | 3.490 | 3.430 | 3.460 | 3.460 | 1,500 |
| 2024-08-15 | 3.380 | 3.450 | 3.380 | 3.450 | 3.450 | 2,000 |
| 2024-08-14 | 3.400 | 3.440 | 3.350 | 3.400 | 3.400 | 6,300 |
| 2024-08-13 | 3.420 | 3.430 | 3.400 | 3.420 | 3.420 | 2,900 |
| 2024-08-12 | 3.570 | 3.570 | 3.500 | 3.500 | 3.500 | 3,100 |
| 2024-08-09 | 3.690 | 3.690 | 3.570 | 3.570 | 3.570 | 11,200 |
| 2024-08-08 | 3.550 | 3.700 | 3.550 | 3.660 | 3.660 | 12,500 |
| 2024-08-07 | 3.510 | 3.510 | 3.430 | 3.510 | 3.510 | 5,700 |
| 2024-08-06 | 3.100 | 3.450 | 3.020 | 3.450 | 3.450 | 3,900 |
| 2024-08-02 | 3.500 | 3.510 | 3.320 | 3.440 | 3.440 | 11,600 |
| 2024-08-01 | 3.530 | 3.580 | 3.500 | 3.540 | 3.540 | 4,300 |
| 2024-07-31 | 3.570 | 3.570 | 3.500 | 3.500 | 3.500 | 2,200 |
| 2024-07-30 | 3.600 | 3.600 | 3.500 | 3.500 | 3.500 | 2,500 |
| 2024-07-29 | 3.590 | 3.600 | 3.550 | 3.600 | 3.600 | 700 |
| 2024-07-26 | 3.600 | 3.600 | 3.510 | 3.560 | 3.560 | 3,300 |
| 2024-07-25 | 3.570 | 3.600 | 3.570 | 3.600 | 3.600 | 1,700 |
| 2024-07-24 | 3.680 | 3.680 | 3.610 | 3.610 | 3.610 | 2,500 |
| 2024-07-23 | 3.650 | 3.650 | 3.600 | 3.600 | 3.600 | 1,700 |
| 2024-07-22 | 3.590 | 3.670 | 3.590 | 3.670 | 3.670 | 2,300 |
| 2024-07-19 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 400 |
| 2024-07-18 | 3.650 | 3.690 | 3.650 | 3.690 | 3.690 | 3,400 |
| 2024-07-17 | 3.690 | 3.690 | 3.600 | 3.600 | 3.600 | 7,900 |
| 2024-07-16 | 3.730 | 3.730 | 3.630 | 3.630 | 3.630 | 200 |
| 2024-07-15 | 3.700 | 3.750 | 3.600 | 3.750 | 3.750 | 2,600 |
| 2024-07-12 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 500 |
| 2024-07-11 | 3.830 | 3.830 | 3.550 | 3.750 | 3.750 | 4,402 |
| 2024-07-10 | 3.300 | 4.000 | 3.250 | 3.830 | 3.830 | 43,000 |
| 2024-07-09 | 3.300 | 3.300 | 3.220 | 3.280 | 3.280 | 700 |
| 2024-07-08 | 3.400 | 3.400 | 3.330 | 3.330 | 3.330 | 1,100 |
| 2024-07-05 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 100 |
| 2024-07-04 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 100 |
| 2024-07-03 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 800 |
| 2024-07-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-06-28 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 100 |
| 2024-06-27 | 3.490 | 3.500 | 3.490 | 3.500 | 3.500 | 6,200 |
| 2024-06-26 | 3.460 | 3.520 | 3.440 | 3.520 | 3.520 | 4,400 |
| 2024-06-25 | 3.450 | 3.450 | 3.400 | 3.450 | 3.450 | 19,900 |
| 2024-06-24 | 3.500 | 3.500 | 3.490 | 3.490 | 3.490 | 300 |
| 2024-06-21 | 3.460 | 3.460 | 3.450 | 3.450 | 3.450 | 1,500 |
| 2024-06-20 | 3.520 | 3.520 | 3.470 | 3.470 | 3.470 | 57,600 |
| 2024-06-19 | 3.610 | 3.610 | 3.560 | 3.560 | 3.560 | 8,400 |
| 2024-06-18 | 3.600 | 3.640 | 3.600 | 3.640 | 3.640 | 500 |
| 2024-06-17 | 3.600 | 3.610 | 3.600 | 3.600 | 3.600 | 2,600 |
| 2024-06-14 | 3.600 | 3.630 | 3.600 | 3.630 | 3.630 | 1,400 |
| 2024-06-13 | 3.620 | 3.620 | 3.600 | 3.600 | 3.600 | 4,100 |
| 2024-06-12 | 3.680 | 3.680 | 3.660 | 3.660 | 3.660 | 400 |
| 2024-06-11 | 3.730 | 3.730 | 3.560 | 3.590 | 3.590 | 2,500 |
| 2024-06-10 | 3.790 | 3.790 | 3.730 | 3.740 | 3.740 | 3,600 |
| 2024-06-07 | 3.680 | 3.810 | 3.680 | 3.790 | 3.790 | 2,700 |
| 2024-06-06 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 0 |
| 2024-06-05 | 3.750 | 3.750 | 3.710 | 3.710 | 3.710 | 900 |
| 2024-06-04 | 3.950 | 3.950 | 3.750 | 3.750 | 3.750 | 4,000 |
| 2024-06-03 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2024-05-31 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 1,600 |
| 2024-05-30 | 3.840 | 3.920 | 3.840 | 3.920 | 3.920 | 4,000 |
| 2024-05-29 | 3.890 | 3.890 | 3.790 | 3.790 | 3.790 | 2,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-30 | 0.0630 CAD |
| 2019-09-27 | 0.0630 CAD |
| 2019-06-27 | 0.0630 CAD |
| 2019-03-28 | 0.0630 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.