Swiss Water Decaffeinated Coffee Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	2.430	2.580	2.350	2.480	2.480	13,200
2022-12-20	2.350	2.450	2.330	2.420	2.420	8,100
2022-12-19	2.440	2.440	2.380	2.380	2.380	13,600
2022-12-16	2.370	2.370	2.370	2.370	2.370	200
2022-12-15	2.490	2.500	2.350	2.500	2.500	9,600
2022-12-14	2.530	2.530	2.500	2.500	2.500	2,100
2022-12-13	2.530	2.560	2.530	2.560	2.560	2,500
2022-12-12	2.450	2.470	2.450	2.470	2.470	1,600
2022-12-09	2.530	2.530	2.430	2.500	2.500	3,600
2022-12-08	2.500	2.580	2.500	2.580	2.580	8,200
2022-12-07	2.520	2.550	2.500	2.500	2.500	500
2022-12-06	2.530	2.530	2.420	2.450	2.450	9,400
2022-12-05	2.620	2.620	2.360	2.590	2.590	17,500
2022-12-02	2.680	2.680	2.630	2.630	2.630	1,700
2022-12-01	2.740	2.740	2.580	2.580	2.580	7,200
2022-11-30	2.750	2.820	2.750	2.800	2.800	4,500
2022-11-29	2.750	2.750	2.750	2.750	2.750	3,300
2022-11-28	2.730	2.730	2.730	2.730	2.730	0
2022-11-25	2.530	2.730	2.530	2.730	2.730	5,100
2022-11-24	2.700	2.700	2.700	2.700	2.700	500
2022-11-23	2.740	2.750	2.700	2.750	2.750	1,200
2022-11-22	2.750	2.750	2.700	2.700	2.700	3,100
2022-11-21	2.600	2.600	2.600	2.600	2.600	400
2022-11-18	2.660	2.660	2.600	2.600	2.600	1,500
2022-11-17	2.730	2.750	2.720	2.720	2.720	2,100
2022-11-16	2.650	2.700	2.650	2.700	2.700	3,900
2022-11-15	2.650	2.650	2.650	2.650	2.650	500
2022-11-14	2.660	2.770	2.650	2.740	2.740	1,900
2022-11-11	2.650	2.650	2.650	2.650	2.650	1,600
2022-11-10	2.800	2.800	2.570	2.600	2.600	17,600
2022-11-09	2.760	2.960	2.660	2.920	2.920	8,200
2022-11-08	2.510	2.780	2.500	2.780	2.780	8,300
2022-11-07	2.640	2.640	2.640	2.640	2.640	600
2022-11-04	2.630	2.640	2.600	2.640	2.640	2,600
2022-11-03	2.630	2.630	2.630	2.630	2.630	100
2022-11-02	2.600	2.650	2.550	2.630	2.630	2,000
2022-11-01	2.630	2.780	2.630	2.640	2.640	1,500
2022-10-31	2.700	2.700	2.410	2.420	2.420	13,700
2022-10-28	2.670	2.670	2.670	2.670	2.670	100
2022-10-27	2.700	2.790	2.700	2.750	2.750	2,000
2022-10-26	2.640	2.700	2.640	2.700	2.700	700
2022-10-25	2.700	2.730	2.600	2.600	2.600	4,500
2022-10-24	2.600	2.600	2.600	2.600	2.600	0
2022-10-21	2.600	2.600	2.600	2.600	2.600	0
2022-10-20	2.600	2.600	2.600	2.600	2.600	0
2022-10-19	2.670	2.670	2.600	2.600	2.600	3,800
2022-10-18	2.500	2.730	2.500	2.730	2.730	8,700
2022-10-17	2.580	2.580	2.580	2.580	2.580	0
2022-10-14	2.580	2.580	2.580	2.580	2.580	0
2022-10-13	2.500	2.590	2.500	2.580	2.580	4,200
2022-10-12	2.490	2.490	2.480	2.480	2.480	200
2022-10-11	2.460	2.460	2.410	2.410	2.410	1,400
2022-10-07	2.560	2.560	2.390	2.430	2.430	2,200
2022-10-06	2.500	2.540	2.480	2.480	2.480	900
2022-10-05	2.710	2.710	2.560	2.580	2.580	1,600
2022-10-04	2.550	2.750	2.550	2.750	2.750	6,400
2022-10-03	2.580	2.610	2.580	2.600	2.600	2,500
2022-09-30	2.550	2.610	2.550	2.560	2.560	3,700
2022-09-29	2.520	2.620	2.480	2.520	2.520	8,800
2022-09-28	2.550	2.550	2.550	2.550	2.550	500

← NewerPage 17 of 21 · 1,256 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.