Swiss Water Decaffeinated Coffee Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	2.500	2.600	2.500	2.510	2.510	9,300
2022-09-23	2.550	2.590	2.400	2.500	2.500	3,000
2022-09-22	2.590	2.600	2.550	2.550	2.550	2,700
2022-09-21	2.610	2.650	2.610	2.620	2.620	4,600
2022-09-20	2.810	2.810	2.690	2.690	2.690	3,600
2022-09-19	2.800	2.800	2.710	2.710	2.710	1,300
2022-09-16	2.850	2.850	2.850	2.850	2.850	100
2022-09-15	2.880	2.900	2.880	2.900	2.900	1,500
2022-09-14	2.860	2.860	2.860	2.860	2.860	0
2022-09-13	2.860	2.860	2.860	2.860	2.860	0
2022-09-12	2.890	2.890	2.860	2.860	2.860	1,100
2022-09-09	2.900	2.900	2.760	2.760	2.760	1,500
2022-09-08	2.900	3.000	2.900	2.930	2.930	4,000
2022-09-07	2.900	2.900	2.900	2.900	2.900	1,100
2022-09-06	2.870	2.940	2.870	2.940	2.940	2,000
2022-09-02	2.940	2.940	2.760	2.830	2.830	3,400
2022-09-01	2.870	2.940	2.870	2.940	2.940	300
2022-08-31	2.900	2.980	2.870	2.870	2.870	2,100
2022-08-30	2.900	2.970	2.900	2.900	2.900	600
2022-08-29	2.970	2.970	2.970	2.970	2.970	200
2022-08-26	2.980	2.980	2.980	2.980	2.980	1,000
2022-08-25	2.920	2.970	2.920	2.970	2.970	200
2022-08-24	2.880	3.020	2.870	3.020	3.020	1,800
2022-08-23	3.100	3.100	2.900	2.900	2.900	3,634
2022-08-22	3.000	3.020	3.000	3.020	3.020	3,235
2022-08-19	3.000	3.000	2.960	3.000	3.000	10,000
2022-08-18	2.960	2.990	2.960	2.990	2.990	2,500
2022-08-17	2.960	2.990	2.960	2.960	2.960	2,600
2022-08-16	2.960	3.000	2.960	3.000	3.000	7,900
2022-08-15	2.960	3.020	2.960	2.980	2.980	2,500
2022-08-12	3.100	3.100	3.080	3.080	3.080	2,600
2022-08-11	3.110	3.110	3.100	3.110	3.110	4,500
2022-08-10	3.080	3.130	2.910	3.110	3.110	4,100
2022-08-09	3.100	3.170	3.080	3.140	3.140	8,800
2022-08-08	3.100	3.170	2.950	3.120	3.120	19,700
2022-08-05	2.820	3.100	2.820	3.080	3.080	58,200
2022-08-04	2.630	2.700	2.630	2.700	2.700	600
2022-08-03	2.640	2.640	2.640	2.640	2.640	400
2022-08-02	2.690	2.690	2.520	2.600	2.600	3,100
2022-07-29	2.560	2.560	2.520	2.520	2.520	500
2022-07-28	2.590	2.590	2.590	2.590	2.590	200
2022-07-27	2.590	2.590	2.590	2.590	2.590	200
2022-07-26	2.520	2.520	2.520	2.520	2.520	300
2022-07-25	2.550	2.550	2.550	2.550	2.550	100
2022-07-22	2.550	2.550	2.480	2.510	2.510	4,200
2022-07-21	2.620	2.620	2.620	2.620	2.620	100
2022-07-20	2.580	2.580	2.580	2.580	2.580	100
2022-07-19	2.620	2.620	2.510	2.510	2.510	900
2022-07-18	2.560	2.650	2.560	2.650	2.650	1,000
2022-07-15	2.600	2.640	2.590	2.590	2.590	400
2022-07-14	2.600	2.600	2.590	2.600	2.600	2,300
2022-07-13	2.600	2.640	2.550	2.640	2.640	1,900
2022-07-12	2.720	2.720	2.650	2.650	2.650	4,100
2022-07-11	2.530	2.530	2.530	2.530	2.530	200
2022-07-08	2.430	2.470	2.430	2.450	2.450	4,100
2022-07-07	2.270	2.470	2.270	2.470	2.470	23,100
2022-07-06	2.580	2.580	2.480	2.480	2.480	3,800
2022-07-05	2.640	2.640	2.600	2.600	2.600	300
2022-07-04	2.510	2.590	2.500	2.590	2.590	2,700
2022-06-30	2.680	2.680	2.450	2.470	2.470	5,000

← NewerPage 18 of 21 · 1,259 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.