Swiss Water Decaffeinated Coffee Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	2.560	2.560	2.560	2.560	2.560	0
2022-06-28	2.560	2.560	2.560	2.560	2.560	500
2022-06-27	2.740	2.740	2.600	2.600	2.600	1,200
2022-06-24	2.640	2.820	2.640	2.700	2.700	1,400
2022-06-23	2.600	2.600	2.600	2.600	2.600	600
2022-06-22	2.560	2.560	2.540	2.550	2.550	2,200
2022-06-21	2.580	2.650	2.530	2.530	2.530	5,800
2022-06-20	2.730	2.730	2.610	2.610	2.610	2,200
2022-06-17	2.570	2.670	2.570	2.670	2.670	1,800
2022-06-16	2.550	2.550	2.500	2.500	2.500	1,200
2022-06-15	2.750	2.750	2.610	2.610	2.610	2,100
2022-06-14	2.730	2.730	2.730	2.730	2.730	1,900
2022-06-13	2.780	2.780	2.780	2.780	2.780	4,900
2022-06-10	2.890	2.890	2.800	2.800	2.800	2,800
2022-06-09	2.870	2.920	2.860	2.910	2.910	6,400
2022-06-08	2.800	2.830	2.760	2.830	2.830	2,300
2022-06-07	2.840	2.840	2.840	2.840	2.840	500
2022-06-06	2.770	2.770	2.770	2.770	2.770	1,600
2022-06-03	2.800	2.800	2.800	2.800	2.800	0
2022-06-02	2.800	2.800	2.800	2.800	2.800	1,400
2022-06-01	2.730	2.800	2.730	2.800	2.800	700
2022-05-31	2.730	2.730	2.690	2.690	2.690	1,200
2022-05-30	2.820	2.820	2.780	2.780	2.780	1,300
2022-05-27	2.800	2.800	2.800	2.800	2.800	0
2022-05-26	2.800	2.800	2.800	2.800	2.800	0
2022-05-25	2.800	2.800	2.800	2.800	2.800	0
2022-05-24	2.760	2.800	2.760	2.800	2.800	3,700
2022-05-20	2.830	2.840	2.760	2.760	2.760	1,200
2022-05-19	2.730	2.750	2.670	2.690	2.690	4,800
2022-05-18	2.790	2.790	2.730	2.730	2.730	1,000
2022-05-17	2.870	2.890	2.810	2.810	2.810	3,300
2022-05-16	2.940	2.940	2.930	2.930	2.930	800
2022-05-13	2.910	2.940	2.910	2.940	2.940	800
2022-05-12	2.960	3.010	2.910	2.940	2.940	7,500
2022-05-11	2.880	2.950	2.880	2.950	2.950	5,600
2022-05-10	2.840	2.840	2.800	2.840	2.840	3,800
2022-05-09	2.780	2.780	2.780	2.780	2.780	0
2022-05-06	2.830	2.890	2.780	2.780	2.780	2,500
2022-05-05	2.830	2.830	2.830	2.830	2.830	2,200
2022-05-04	2.820	2.830	2.820	2.830	2.830	600
2022-05-03	2.730	2.740	2.710	2.730	2.730	3,300
2022-05-02	2.830	2.830	2.760	2.760	2.760	300
2022-04-29	2.770	2.780	2.770	2.780	2.780	9,500
2022-04-28	2.760	2.770	2.670	2.770	2.770	8,600
2022-04-27	2.820	2.820	2.750	2.760	2.760	5,600
2022-04-26	2.890	2.890	2.800	2.850	2.850	6,400
2022-04-25	2.820	2.840	2.800	2.840	2.840	3,400
2022-04-22	2.910	2.910	2.810	2.830	2.830	7,800
2022-04-21	2.900	2.970	2.900	2.900	2.900	6,300
2022-04-20	2.880	2.910	2.850	2.910	2.910	1,700
2022-04-19	2.920	2.920	2.870	2.880	2.880	6,500
2022-04-18	2.940	2.940	2.870	2.870	2.870	6,100
2022-04-14	2.870	2.920	2.870	2.910	2.910	600
2022-04-13	2.910	2.920	2.870	2.900	2.900	74,100
2022-04-12	2.920	2.970	2.900	2.900	2.900	15,500
2022-04-11	2.990	3.000	2.910	2.910	2.910	5,900
2022-04-08	2.940	2.950	2.890	2.890	2.890	10,200
2022-04-07	2.950	2.990	2.850	2.910	2.910	37,100
2022-04-06	3.000	3.000	2.950	2.950	2.950	6,200
2022-04-05	3.000	3.000	2.950	2.980	2.980	10,800

← NewerPage 19 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.