Swiss Water Decaffeinated Coffee Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 3.780 | 3.950 | 3.780 | 3.900 | 3.900 | 3,800 |
| 2024-05-27 | 3.950 | 3.950 | 3.880 | 3.940 | 3.940 | 800 |
| 2024-05-24 | 4.020 | 4.040 | 3.990 | 4.040 | 4.040 | 1,000 |
| 2024-05-23 | 3.770 | 4.100 | 3.770 | 4.050 | 4.050 | 21,600 |
| 2024-05-22 | 3.720 | 3.770 | 3.700 | 3.770 | 3.770 | 2,900 |
| 2024-05-21 | 3.550 | 3.740 | 3.550 | 3.730 | 3.730 | 6,000 |
| 2024-05-17 | 3.530 | 3.580 | 3.510 | 3.560 | 3.560 | 7,400 |
| 2024-05-16 | 3.600 | 3.630 | 3.600 | 3.600 | 3.600 | 10,400 |
| 2024-05-15 | 3.390 | 3.710 | 3.390 | 3.640 | 3.640 | 28,100 |
| 2024-05-14 | 3.450 | 3.510 | 3.350 | 3.510 | 3.510 | 7,600 |
| 2024-05-13 | 3.660 | 3.660 | 3.480 | 3.480 | 3.480 | 26,500 |
| 2024-05-10 | 3.730 | 3.730 | 3.630 | 3.700 | 3.700 | 6,000 |
| 2024-05-09 | 3.750 | 3.840 | 3.490 | 3.780 | 3.780 | 31,500 |
| 2024-05-08 | 4.110 | 4.120 | 4.020 | 4.040 | 4.040 | 16,500 |
| 2024-05-07 | 4.190 | 4.190 | 4.120 | 4.120 | 4.120 | 8,700 |
| 2024-05-06 | 4.040 | 4.290 | 4.000 | 4.200 | 4.200 | 31,100 |
| 2024-05-03 | 3.950 | 4.060 | 3.930 | 4.030 | 4.030 | 7,400 |
| 2024-05-02 | 3.950 | 4.160 | 3.950 | 4.100 | 4.100 | 15,000 |
| 2024-05-01 | 3.680 | 3.860 | 3.680 | 3.860 | 3.860 | 7,800 |
| 2024-04-30 | 3.600 | 3.800 | 3.600 | 3.800 | 3.800 | 21,400 |
| 2024-04-29 | 3.580 | 3.600 | 3.550 | 3.600 | 3.600 | 2,400 |
| 2024-04-26 | 3.650 | 3.660 | 3.520 | 3.520 | 3.520 | 1,200 |
| 2024-04-25 | 3.650 | 3.680 | 3.630 | 3.670 | 3.670 | 6,400 |
| 2024-04-24 | 3.520 | 3.650 | 3.510 | 3.650 | 3.650 | 4,600 |
| 2024-04-23 | 3.570 | 3.600 | 3.550 | 3.600 | 3.600 | 8,600 |
| 2024-04-22 | 3.580 | 3.600 | 3.570 | 3.570 | 3.570 | 1,800 |
| 2024-04-19 | 3.600 | 3.640 | 3.600 | 3.640 | 3.640 | 900 |
| 2024-04-18 | 3.650 | 3.660 | 3.540 | 3.600 | 3.600 | 4,400 |
| 2024-04-17 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2024-04-16 | 3.510 | 3.690 | 3.510 | 3.690 | 3.690 | 4,700 |
| 2024-04-15 | 3.690 | 3.690 | 3.560 | 3.600 | 3.600 | 2,800 |
| 2024-04-12 | 3.500 | 3.620 | 3.450 | 3.520 | 3.520 | 10,200 |
| 2024-04-11 | 3.550 | 3.560 | 3.500 | 3.500 | 3.500 | 7,200 |
| 2024-04-10 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 100 |
| 2024-04-09 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 500 |
| 2024-04-08 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 100 |
| 2024-04-05 | 3.580 | 3.610 | 3.540 | 3.610 | 3.610 | 600 |
| 2024-04-04 | 3.400 | 3.600 | 3.400 | 3.600 | 3.600 | 11,200 |
| 2024-04-03 | 3.400 | 3.450 | 3.400 | 3.450 | 3.450 | 1,500 |
| 2024-04-02 | 3.450 | 3.450 | 3.400 | 3.400 | 3.400 | 200 |
| 2024-04-01 | 3.460 | 3.460 | 3.400 | 3.400 | 3.400 | 3,100 |
| 2024-03-28 | 3.550 | 3.550 | 3.460 | 3.460 | 3.460 | 200 |
| 2024-03-27 | 3.320 | 3.540 | 3.320 | 3.540 | 3.540 | 18,300 |
| 2024-03-26 | 3.240 | 3.340 | 3.230 | 3.340 | 3.340 | 6,500 |
| 2024-03-25 | 3.390 | 3.390 | 3.200 | 3.200 | 3.200 | 3,400 |
| 2024-03-22 | 3.440 | 3.440 | 3.390 | 3.390 | 3.390 | 3,300 |
| 2024-03-21 | 3.420 | 3.420 | 3.410 | 3.410 | 3.410 | 4,800 |
| 2024-03-20 | 3.400 | 3.440 | 3.400 | 3.420 | 3.420 | 7,100 |
| 2024-03-19 | 3.320 | 3.430 | 3.310 | 3.400 | 3.400 | 8,500 |
| 2024-03-18 | 3.300 | 3.400 | 3.300 | 3.300 | 3.300 | 10,900 |
| 2024-03-15 | 3.150 | 3.440 | 3.150 | 3.300 | 3.300 | 64,800 |
| 2024-03-14 | 2.950 | 3.150 | 2.950 | 3.110 | 3.110 | 19,300 |
| 2024-03-13 | 2.890 | 2.950 | 2.890 | 2.950 | 2.950 | 16,400 |
| 2024-03-12 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-03-11 | 2.880 | 2.900 | 2.860 | 2.900 | 2.900 | 1,800 |
| 2024-03-08 | 2.780 | 2.860 | 2.780 | 2.860 | 2.860 | 2,200 |
| 2024-03-07 | 2.860 | 2.900 | 2.860 | 2.900 | 2.900 | 1,400 |
| 2024-03-06 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 100 |
| 2024-03-05 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 300 |
| 2024-03-04 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 2,700 |
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.