Swiss Water Decaffeinated Coffee Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	2.860	2.860	2.860	2.860	2.860	0
2023-06-12	2.880	2.880	2.860	2.860	2.860	700
2023-06-09	2.950	2.950	2.950	2.950	2.950	0
2023-06-08	2.990	3.020	2.910	2.950	2.950	4,900
2023-06-07	2.880	3.000	2.880	3.000	3.000	27,800
2023-06-06	2.890	2.890	2.890	2.890	2.890	0
2023-06-05	2.790	2.890	2.790	2.890	2.890	1,200
2023-06-02	2.720	2.840	2.720	2.840	2.840	4,100
2023-06-01	2.710	2.710	2.710	2.710	2.710	100
2023-05-31	2.790	2.790	2.710	2.710	2.710	1,100
2023-05-30	2.710	2.710	2.710	2.710	2.710	10,700
2023-05-29	2.720	2.720	2.720	2.720	2.720	700
2023-05-26	2.730	2.780	2.730	2.780	2.780	2,100
2023-05-25	2.730	2.730	2.730	2.730	2.730	400
2023-05-24	2.720	2.720	2.710	2.710	2.710	1,200
2023-05-23	2.810	2.850	2.810	2.850	2.850	300
2023-05-19	2.690	2.810	2.670	2.810	2.810	7,400
2023-05-18	2.670	2.670	2.670	2.670	2.670	0
2023-05-17	2.670	2.670	2.670	2.670	2.670	600
2023-05-16	2.670	2.670	2.670	2.670	2.670	5,500
2023-05-15	2.680	2.700	2.660	2.690	2.690	2,400
2023-05-12	2.720	2.720	2.720	2.720	2.720	100
2023-05-11	2.880	2.880	2.720	2.720	2.720	10,600
2023-05-10	2.830	2.900	2.830	2.850	2.850	8,100
2023-05-09	2.850	2.850	2.850	2.850	2.850	500
2023-05-08	2.900	2.900	2.850	2.900	2.900	6,700
2023-05-05	2.900	2.900	2.900	2.900	2.900	0
2023-05-04	2.900	2.900	2.900	2.900	2.900	2,600
2023-05-03	2.890	2.900	2.890	2.900	2.900	1,200
2023-05-02	2.890	2.890	2.890	2.890	2.890	0
2023-05-01	2.890	2.890	2.890	2.890	2.890	400
2023-04-28	2.900	2.900	2.890	2.890	2.890	2,000
2023-04-27	2.880	2.880	2.880	2.880	2.880	700
2023-04-26	2.870	2.870	2.870	2.870	2.870	0
2023-04-25	2.870	2.870	2.870	2.870	2.870	700
2023-04-24	2.870	2.870	2.870	2.870	2.870	1,100
2023-04-21	2.880	2.880	2.870	2.870	2.870	400
2023-04-20	2.860	2.860	2.860	2.860	2.860	0
2023-04-19	3.020	3.020	2.860	2.860	2.860	2,600
2023-04-18	2.960	3.000	2.960	3.000	3.000	7,000
2023-04-17	3.050	3.050	3.050	3.050	3.050	0
2023-04-14	3.050	3.050	3.050	3.050	3.050	200
2023-04-13	2.970	3.000	2.970	3.000	3.000	500
2023-04-12	2.980	3.010	2.940	2.940	2.940	900
2023-04-11	3.140	3.140	2.970	2.970	2.970	26,800
2023-04-10	3.190	3.190	3.140	3.140	3.140	3,500
2023-04-06	3.160	3.170	3.140	3.170	3.170	5,500
2023-04-05	2.950	3.190	2.950	3.190	3.190	44,900
2023-04-04	3.000	3.050	3.000	3.050	3.050	20,300
2023-04-03	3.000	3.000	3.000	3.000	3.000	4,200
2023-03-31	2.850	3.000	2.850	3.000	3.000	10,400
2023-03-30	2.980	2.980	2.900	2.950	2.950	1,400
2023-03-29	2.900	2.930	2.720	2.930	2.930	4,000
2023-03-28	2.900	2.980	2.900	2.950	2.950	4,100
2023-03-27	2.880	2.910	2.800	2.910	2.910	8,300
2023-03-24	2.850	2.880	2.840	2.880	2.880	6,400
2023-03-23	2.900	2.960	2.900	2.920	2.920	5,000
2023-03-22	2.870	2.900	2.840	2.880	2.880	4,200
2023-03-21	2.800	2.950	2.750	2.950	2.950	17,700
2023-03-20	2.750	2.900	2.750	2.890	2.890	6,500

← NewerPage 15 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.