Swiss Water Decaffeinated Coffee Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 100 |
| 2026-07-20 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 444 |
| 2026-07-17 | 5.660 | 5.660 | 5.520 | 5.660 | 5.660 | 1,600 |
| 2026-07-16 | 5.570 | 5.700 | 5.570 | 5.700 | 5.700 | 5,200 |
| 2026-07-15 | 5.560 | 5.560 | 5.530 | 5.530 | 5.530 | 300 |
| 2026-07-14 | 5.800 | 5.840 | 5.670 | 5.670 | 5.670 | 900 |
| 2026-07-13 | 5.590 | 5.670 | 5.590 | 5.670 | 5.670 | 1,300 |
| 2026-07-10 | 5.630 | 5.630 | 5.630 | 5.630 | 5.630 | 0 |
| 2026-07-09 | 5.670 | 5.670 | 5.630 | 5.630 | 5.630 | 200 |
| 2026-07-08 | 5.670 | 5.700 | 5.490 | 5.540 | 5.540 | 3,500 |
| 2026-07-07 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 200 |
| 2026-07-06 | 5.830 | 5.830 | 5.790 | 5.800 | 5.800 | 1,800 |
| 2026-07-03 | 5.870 | 5.910 | 5.870 | 5.910 | 5.910 | 1,400 |
| 2026-07-02 | 5.920 | 5.920 | 5.900 | 5.920 | 5.920 | 1,700 |
| 2026-06-30 | 5.790 | 5.850 | 5.750 | 5.750 | 5.750 | 4,100 |
| 2026-06-29 | 5.510 | 5.740 | 5.510 | 5.740 | 5.740 | 300 |
| 2026-06-26 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 2,900 |
| 2026-06-25 | 5.690 | 5.750 | 5.690 | 5.750 | 5.750 | 2,200 |
| 2026-06-24 | 5.550 | 5.640 | 5.530 | 5.640 | 5.640 | 2,000 |
| 2026-06-23 | 5.500 | 5.580 | 5.500 | 5.580 | 5.580 | 2,500 |
| 2026-06-22 | 5.560 | 5.590 | 5.510 | 5.510 | 5.510 | 2,100 |
| 2026-06-19 | 5.590 | 5.600 | 5.590 | 5.600 | 5.600 | 2,200 |
| 2026-06-18 | 5.630 | 5.630 | 5.450 | 5.450 | 5.450 | 900 |
| 2026-06-17 | 5.650 | 5.650 | 5.630 | 5.630 | 5.630 | 1,600 |
| 2026-06-16 | 5.870 | 5.870 | 5.700 | 5.700 | 5.700 | 2,100 |
| 2026-06-15 | 5.690 | 5.820 | 5.690 | 5.820 | 5.820 | 400 |
| 2026-06-12 | 5.750 | 5.750 | 5.590 | 5.640 | 5.640 | 5,300 |
| 2026-06-11 | 5.800 | 5.930 | 5.670 | 5.670 | 5.670 | 6,400 |
| 2026-06-10 | 5.750 | 5.800 | 5.750 | 5.800 | 5.800 | 2,100 |
| 2026-06-09 | 5.710 | 5.800 | 5.710 | 5.800 | 5.800 | 1,100 |
| 2026-06-08 | 5.650 | 5.800 | 5.650 | 5.800 | 5.800 | 4,700 |
| 2026-06-05 | 5.790 | 5.790 | 5.650 | 5.650 | 5.650 | 1,500 |
| 2026-06-04 | 5.650 | 5.690 | 5.650 | 5.690 | 5.690 | 400 |
| 2026-06-03 | 5.700 | 5.700 | 5.650 | 5.650 | 5.650 | 400 |
| 2026-06-02 | 5.790 | 5.790 | 5.660 | 5.660 | 5.660 | 400 |
| 2026-06-01 | 5.710 | 5.740 | 5.660 | 5.660 | 5.660 | 600 |
| 2026-05-29 | 5.740 | 5.780 | 5.740 | 5.780 | 5.780 | 200 |
| 2026-05-28 | 5.720 | 5.720 | 5.640 | 5.700 | 5.700 | 900 |
| 2026-05-27 | 5.830 | 5.830 | 5.720 | 5.800 | 5.800 | 700 |
| 2026-05-26 | 5.620 | 5.750 | 5.620 | 5.750 | 5.750 | 600 |
| 2026-05-25 | 5.710 | 5.710 | 5.630 | 5.630 | 5.630 | 800 |
| 2026-05-22 | 5.820 | 5.850 | 5.800 | 5.800 | 5.800 | 800 |
| 2026-05-21 | 5.740 | 5.820 | 5.740 | 5.780 | 5.780 | 1,300 |
| 2026-05-20 | 5.460 | 6.060 | 5.460 | 5.690 | 5.690 | 18,400 |
| 2026-05-19 | 5.480 | 5.490 | 5.480 | 5.490 | 5.490 | 600 |
| 2026-05-15 | 5.350 | 5.390 | 5.350 | 5.390 | 5.390 | 300 |
| 2026-05-14 | 5.240 | 5.300 | 5.240 | 5.300 | 5.300 | 800 |
| 2026-05-13 | 5.370 | 5.370 | 5.310 | 5.310 | 5.310 | 300 |
| 2026-05-12 | 5.550 | 5.550 | 5.380 | 5.380 | 5.380 | 3,800 |
| 2026-05-11 | 5.670 | 5.670 | 5.530 | 5.580 | 5.580 | 8,300 |
| 2026-05-08 | 5.460 | 5.460 | 5.330 | 5.330 | 5.330 | 2,300 |
| 2026-05-07 | 5.200 | 5.590 | 5.200 | 5.460 | 5.460 | 17,700 |
| 2026-05-06 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 200 |
| 2026-05-05 | 4.540 | 5.130 | 4.540 | 5.060 | 5.060 | 5,600 |
| 2026-05-04 | 5.240 | 5.320 | 5.240 | 5.320 | 5.320 | 2,400 |
| 2026-05-01 | 5.240 | 5.280 | 5.240 | 5.280 | 5.280 | 1,600 |
| 2026-04-30 | 5.070 | 5.300 | 4.930 | 5.280 | 5.280 | 13,000 |
| 2026-04-29 | 4.590 | 5.240 | 4.590 | 5.110 | 5.110 | 12,200 |
| 2026-04-28 | 4.600 | 4.810 | 4.570 | 4.810 | 4.810 | 3,200 |
| 2026-04-27 | 4.700 | 4.700 | 4.620 | 4.620 | 4.620 | 1,900 |
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.