Swiss Water Decaffeinated Coffee Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	2.750	2.900	2.750	2.890	2.890	6,500
2023-03-17	2.760	2.760	2.670	2.750	2.750	1,700
2023-03-16	2.600	2.600	2.600	2.600	2.600	0
2023-03-15	2.610	2.610	2.600	2.600	2.600	1,300
2023-03-14	2.640	2.640	2.640	2.640	2.640	100
2023-03-13	2.650	2.740	2.500	2.500	2.500	7,900
2023-03-10	2.660	2.660	2.610	2.610	2.610	15,300
2023-03-09	2.750	2.750	2.750	2.750	2.750	100
2023-03-08	2.750	2.800	2.750	2.750	2.750	2,700
2023-03-07	2.660	2.760	2.660	2.750	2.750	3,000
2023-03-06	2.660	2.660	2.660	2.660	2.660	1,700
2023-03-03	2.730	2.730	2.660	2.660	2.660	4,000
2023-03-02	2.750	2.750	2.710	2.710	2.710	700
2023-03-01	2.750	2.750	2.750	2.750	2.750	1,800
2023-02-28	2.680	2.680	2.680	2.680	2.680	0
2023-02-27	2.730	2.730	2.680	2.680	2.680	900
2023-02-24	2.650	2.650	2.640	2.640	2.640	8,000
2023-02-23	2.780	2.780	2.640	2.640	2.640	8,300
2023-02-22	2.640	2.740	2.640	2.740	2.740	2,200
2023-02-21	2.700	2.700	2.640	2.640	2.640	500
2023-02-17	2.660	2.740	2.650	2.740	2.740	4,600
2023-02-16	2.770	2.770	2.770	2.770	2.770	100
2023-02-15	2.650	2.770	2.650	2.770	2.770	1,700
2023-02-14	2.740	2.740	2.630	2.670	2.670	1,300
2023-02-13	2.710	2.720	2.710	2.720	2.720	400
2023-02-10	2.740	2.740	2.710	2.710	2.710	2,100
2023-02-09	2.810	2.810	2.740	2.740	2.740	2,700
2023-02-08	2.710	2.710	2.700	2.700	2.700	700
2023-02-07	2.640	2.700	2.640	2.700	2.700	1,500
2023-02-06	2.750	2.800	2.550	2.620	2.620	14,600
2023-02-03	2.770	2.770	2.760	2.760	2.760	1,100
2023-02-02	2.850	2.850	2.710	2.720	2.720	2,400
2023-02-01	2.690	3.000	2.690	2.900	2.900	5,100
2023-01-31	2.840	2.840	2.800	2.800	2.800	1,200
2023-01-30	2.670	2.880	2.670	2.880	2.880	1,500
2023-01-27	2.950	2.960	2.870	2.870	2.870	1,700
2023-01-26	2.980	3.000	2.980	2.980	2.980	1,800
2023-01-25	2.950	2.950	2.940	2.940	2.940	400
2023-01-24	2.890	2.890	2.890	2.890	2.890	600
2023-01-23	2.950	2.950	2.820	2.930	2.930	2,300
2023-01-20	2.950	3.030	2.950	3.020	3.020	13,800
2023-01-19	2.950	2.950	2.940	2.940	2.940	500
2023-01-18	3.040	3.040	2.800	3.030	3.030	9,700
2023-01-17	2.760	3.090	2.760	3.090	3.090	19,100
2023-01-16	2.660	2.780	2.660	2.740	2.740	6,200
2023-01-13	2.620	2.760	2.620	2.760	2.760	16,900
2023-01-12	2.650	2.650	2.650	2.650	2.650	0
2023-01-11	2.590	2.700	2.550	2.650	2.650	4,900
2023-01-10	2.410	2.600	2.410	2.600	2.600	2,000
2023-01-09	2.370	2.600	2.370	2.550	2.550	1,900
2023-01-06	2.350	2.570	2.350	2.530	2.530	8,000
2023-01-05	2.350	2.410	2.350	2.360	2.360	1,400
2023-01-04	2.360	2.390	2.350	2.390	2.390	3,100
2023-01-03	2.400	2.400	2.350	2.350	2.350	1,100
2022-12-30	2.310	2.310	2.310	2.310	2.310	100
2022-12-29	2.400	2.410	2.330	2.350	2.350	3,900
2022-12-28	2.360	2.380	2.310	2.380	2.380	4,600
2022-12-23	2.380	2.450	2.310	2.450	2.450	6,800
2022-12-22	2.400	2.480	2.400	2.480	2.480	900
2022-12-21	2.430	2.580	2.350	2.480	2.480	13,200

← NewerPage 16 of 21 · 1,255 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.