Swiss Water Decaffeinated Coffee Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	2.730	2.740	2.700	2.700	2.700	1,000
2023-12-01	2.750	2.780	2.750	2.780	2.780	1,500
2023-11-30	2.780	2.780	2.780	2.780	2.780	100
2023-11-29	2.710	2.810	2.710	2.770	2.770	5,300
2023-11-28	2.760	2.760	2.700	2.700	2.700	400
2023-11-27	2.720	2.770	2.700	2.770	2.770	2,600
2023-11-24	2.710	2.710	2.710	2.710	2.710	0
2023-11-23	2.710	2.760	2.710	2.710	2.710	800
2023-11-22	2.740	2.800	2.710	2.710	2.710	5,000
2023-11-21	2.740	2.760	2.660	2.700	2.700	1,400
2023-11-20	2.620	2.700	2.620	2.700	2.700	600
2023-11-17	2.730	2.800	2.730	2.770	2.770	6,800
2023-11-16	2.600	2.750	2.600	2.740	2.740	19,600
2023-11-15	2.620	2.650	2.610	2.610	2.610	3,600
2023-11-14	2.430	2.620	2.430	2.620	2.620	14,600
2023-11-13	2.500	2.650	2.500	2.580	2.580	8,600
2023-11-10	2.540	2.550	2.540	2.550	2.550	200
2023-11-09	2.490	2.600	2.490	2.590	2.590	7,300
2023-11-08	2.400	2.500	2.400	2.500	2.500	3,300
2023-11-07	2.480	2.480	2.400	2.400	2.400	5,700
2023-11-06	2.410	2.410	2.410	2.410	2.410	600
2023-11-03	2.410	2.410	2.410	2.410	2.410	1,000
2023-11-02	2.490	2.500	2.490	2.500	2.500	700
2023-11-01	2.450	2.450	2.400	2.400	2.400	4,400
2023-10-31	2.560	2.560	2.400	2.400	2.400	29,900
2023-10-30	2.600	2.600	2.600	2.600	2.600	0
2023-10-27	2.550	2.600	2.550	2.600	2.600	6,400
2023-10-26	2.540	2.540	2.540	2.540	2.540	0
2023-10-25	2.760	2.760	2.540	2.540	2.540	7,100
2023-10-24	2.640	2.660	2.640	2.660	2.660	7,200
2023-10-23	2.600	2.650	2.600	2.640	2.640	5,700
2023-10-20	2.600	2.620	2.540	2.620	2.620	12,400
2023-10-19	2.560	2.600	2.550	2.600	2.600	1,500
2023-10-18	2.550	2.550	2.550	2.550	2.550	0
2023-10-17	2.540	2.550	2.540	2.550	2.550	3,300
2023-10-16	2.600	2.600	2.550	2.550	2.550	3,400
2023-10-13	2.570	2.570	2.560	2.570	2.570	1,900
2023-10-12	2.600	2.660	2.600	2.660	2.660	19,100
2023-10-11	2.600	2.600	2.600	2.600	2.600	1,000
2023-10-10	2.600	2.650	2.550	2.550	2.550	8,100
2023-10-06	2.520	2.570	2.520	2.570	2.570	4,300
2023-10-05	2.600	2.600	2.600	2.600	2.600	900
2023-10-04	2.600	2.600	2.600	2.600	2.600	13,300
2023-10-03	2.610	2.690	2.600	2.620	2.620	14,800
2023-10-02	2.610	2.610	2.610	2.610	2.610	5,300
2023-09-29	2.690	2.690	2.600	2.600	2.600	2,300
2023-09-28	2.630	2.670	2.620	2.620	2.620	4,800
2023-09-27	2.630	2.650	2.630	2.650	2.650	7,800
2023-09-26	2.620	2.650	2.600	2.650	2.650	4,600
2023-09-25	2.670	2.700	2.600	2.600	2.600	22,300
2023-09-22	2.600	2.680	2.600	2.680	2.680	7,000
2023-09-21	2.610	2.700	2.610	2.650	2.650	16,500
2023-09-20	2.700	2.750	2.610	2.610	2.610	7,600
2023-09-19	2.700	2.700	2.700	2.700	2.700	2,600
2023-09-18	2.700	2.700	2.700	2.700	2.700	2,500
2023-09-15	2.700	2.770	2.700	2.770	2.770	400
2023-09-14	2.700	2.700	2.700	2.700	2.700	8,600
2023-09-13	2.700	2.700	2.700	2.700	2.700	1,100
2023-09-12	2.660	2.750	2.660	2.750	2.750	300
2023-09-11	2.700	2.700	2.640	2.650	2.650	10,000

← NewerPage 13 of 21 · 1,258 trading daysOlder →

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.