Swiss Water Decaffeinated Coffee Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 3.030 | 3.040 | 2.960 | 3.010 | 3.010 | 24,800 |
| 2022-04-01 | 3.100 | 3.150 | 3.000 | 3.080 | 3.080 | 46,800 |
| 2022-03-31 | 3.120 | 3.400 | 3.100 | 3.110 | 3.110 | 48,500 |
| 2022-03-30 | 3.140 | 3.400 | 3.140 | 3.400 | 3.400 | 10,600 |
| 2022-03-29 | 3.150 | 3.250 | 3.150 | 3.250 | 3.250 | 6,500 |
| 2022-03-28 | 3.180 | 3.180 | 3.100 | 3.100 | 3.100 | 1,800 |
| 2022-03-25 | 3.160 | 3.160 | 3.150 | 3.150 | 3.150 | 2,000 |
| 2022-03-24 | 3.080 | 3.140 | 3.070 | 3.140 | 3.140 | 9,300 |
| 2022-03-23 | 3.100 | 3.110 | 3.070 | 3.110 | 3.110 | 5,900 |
| 2022-03-22 | 3.120 | 3.190 | 3.070 | 3.100 | 3.100 | 15,000 |
| 2022-03-21 | 3.160 | 3.180 | 3.160 | 3.180 | 3.180 | 4,200 |
| 2022-03-18 | 3.100 | 3.180 | 3.100 | 3.150 | 3.150 | 5,000 |
| 2022-03-17 | 3.180 | 3.180 | 3.110 | 3.110 | 3.110 | 200 |
| 2022-03-16 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 400 |
| 2022-03-15 | 3.100 | 3.100 | 3.050 | 3.100 | 3.100 | 3,200 |
| 2022-03-14 | 3.110 | 3.110 | 3.100 | 3.100 | 3.100 | 2,800 |
| 2022-03-11 | 3.150 | 3.150 | 3.100 | 3.100 | 3.100 | 2,300 |
| 2022-03-10 | 3.140 | 3.170 | 3.140 | 3.170 | 3.170 | 700 |
| 2022-03-09 | 3.070 | 3.170 | 3.070 | 3.170 | 3.170 | 2,800 |
| 2022-03-08 | 3.070 | 3.100 | 3.000 | 3.030 | 3.030 | 5,200 |
| 2022-03-07 | 3.120 | 3.150 | 3.040 | 3.110 | 3.110 | 5,900 |
| 2022-03-04 | 3.180 | 3.200 | 3.120 | 3.120 | 3.120 | 3,100 |
| 2022-03-03 | 3.110 | 3.150 | 3.110 | 3.120 | 3.120 | 3,800 |
| 2022-03-02 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2022-03-01 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 2,000 |
| 2022-02-28 | 3.090 | 3.090 | 3.020 | 3.080 | 3.080 | 6,300 |
| 2022-02-25 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 1,000 |
| 2022-02-24 | 3.050 | 3.100 | 3.050 | 3.090 | 3.090 | 6,200 |
| 2022-02-23 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 200 |
| 2022-02-22 | 3.150 | 3.150 | 3.100 | 3.120 | 3.120 | 8,200 |
| 2022-02-18 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 100 |
| 2022-02-17 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2022-02-16 | 3.150 | 3.200 | 3.150 | 3.200 | 3.200 | 5,000 |
| 2022-02-15 | 3.170 | 3.200 | 3.050 | 3.150 | 3.150 | 7,500 |
| 2022-02-14 | 3.200 | 3.200 | 3.110 | 3.110 | 3.110 | 12,300 |
| 2022-02-11 | 3.190 | 3.200 | 3.150 | 3.150 | 3.150 | 9,600 |
| 2022-02-10 | 3.210 | 3.270 | 3.160 | 3.220 | 3.220 | 15,200 |
| 2022-02-09 | 3.240 | 3.270 | 3.200 | 3.230 | 3.230 | 18,700 |
| 2022-02-08 | 3.190 | 3.200 | 3.190 | 3.200 | 3.200 | 900 |
| 2022-02-07 | 3.200 | 3.200 | 3.150 | 3.150 | 3.150 | 4,600 |
| 2022-02-04 | 3.220 | 3.250 | 3.150 | 3.250 | 3.250 | 4,900 |
| 2022-02-03 | 3.100 | 3.110 | 3.100 | 3.110 | 3.110 | 6,000 |
| 2022-02-02 | 3.160 | 3.230 | 3.150 | 3.160 | 3.160 | 5,600 |
| 2022-02-01 | 3.110 | 3.160 | 3.110 | 3.160 | 3.160 | 900 |
| 2022-01-31 | 3.110 | 3.110 | 3.100 | 3.100 | 3.100 | 3,900 |
| 2022-01-28 | 3.050 | 3.100 | 3.050 | 3.100 | 3.100 | 6,900 |
| 2022-01-27 | 3.070 | 3.070 | 3.050 | 3.060 | 3.060 | 5,000 |
| 2022-01-26 | 3.100 | 3.100 | 3.030 | 3.030 | 3.030 | 3,500 |
| 2022-01-25 | 3.000 | 3.070 | 2.940 | 3.030 | 3.030 | 17,000 |
| 2022-01-24 | 3.050 | 3.090 | 3.020 | 3.020 | 3.020 | 14,900 |
| 2022-01-21 | 3.140 | 3.140 | 3.050 | 3.080 | 3.080 | 18,300 |
| 2022-01-20 | 3.170 | 3.200 | 3.140 | 3.140 | 3.140 | 2,400 |
| 2022-01-19 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 200 |
| 2022-01-18 | 3.150 | 3.230 | 3.150 | 3.150 | 3.150 | 4,700 |
| 2022-01-17 | 3.150 | 3.160 | 3.150 | 3.160 | 3.160 | 900 |
| 2022-01-14 | 3.140 | 3.140 | 3.100 | 3.120 | 3.120 | 5,900 |
| 2022-01-13 | 3.120 | 3.130 | 3.120 | 3.120 | 3.120 | 1,900 |
| 2022-01-12 | 3.110 | 3.160 | 3.110 | 3.120 | 3.120 | 6,700 |
| 2022-01-11 | 3.120 | 3.130 | 3.120 | 3.120 | 3.120 | 2,300 |
| 2022-01-10 | 3.140 | 3.140 | 3.110 | 3.110 | 3.110 | 1,400 |
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.