Swiss Water Decaffeinated Coffee Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 1,000 |
| 2022-01-06 | 3.150 | 3.150 | 3.060 | 3.110 | 3.110 | 6,300 |
| 2022-01-05 | 3.200 | 3.200 | 3.150 | 3.150 | 3.150 | 2,800 |
| 2022-01-04 | 3.130 | 3.170 | 3.120 | 3.140 | 3.140 | 4,200 |
| 2021-12-31 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 100 |
| 2021-12-30 | 3.100 | 3.110 | 3.090 | 3.110 | 3.110 | 3,000 |
| 2021-12-29 | 3.080 | 3.140 | 2.960 | 3.100 | 3.100 | 54,100 |
| 2021-12-24 | 3.130 | 3.160 | 3.100 | 3.100 | 3.100 | 8,300 |
| 2021-12-23 | 3.120 | 3.150 | 3.100 | 3.110 | 3.110 | 2,900 |
| 2021-12-22 | 3.200 | 3.200 | 3.100 | 3.100 | 3.100 | 1,900 |
| 2021-12-21 | 3.110 | 3.110 | 3.050 | 3.090 | 3.090 | 17,000 |
| 2021-12-20 | 3.050 | 3.100 | 3.050 | 3.100 | 3.100 | 2,800 |
| 2021-12-17 | 3.060 | 3.110 | 3.050 | 3.110 | 3.110 | 5,200 |
| 2021-12-16 | 3.100 | 3.120 | 3.100 | 3.100 | 3.100 | 2,200 |
| 2021-12-15 | 3.110 | 3.110 | 3.060 | 3.100 | 3.100 | 9,200 |
| 2021-12-14 | 3.150 | 3.170 | 3.150 | 3.170 | 3.170 | 1,300 |
| 2021-12-13 | 3.190 | 3.300 | 3.150 | 3.150 | 3.150 | 17,600 |
| 2021-12-10 | 3.240 | 3.240 | 3.180 | 3.200 | 3.200 | 2,800 |
| 2021-12-09 | 3.190 | 3.190 | 3.180 | 3.180 | 3.180 | 200 |
| 2021-12-08 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 600 |
| 2021-12-07 | 3.090 | 3.240 | 3.090 | 3.200 | 3.200 | 6,100 |
| 2021-12-06 | 3.100 | 3.200 | 3.040 | 3.150 | 3.150 | 13,700 |
| 2021-12-03 | 3.230 | 3.270 | 3.100 | 3.100 | 3.100 | 17,900 |
| 2021-12-02 | 3.230 | 3.300 | 3.230 | 3.280 | 3.280 | 6,900 |
| 2021-12-01 | 3.280 | 3.280 | 3.220 | 3.220 | 3.220 | 2,200 |
| 2021-11-30 | 3.260 | 3.260 | 3.230 | 3.250 | 3.250 | 2,500 |
| 2021-11-29 | 3.270 | 3.330 | 3.250 | 3.330 | 3.330 | 5,300 |
| 2021-11-26 | 3.370 | 3.370 | 3.260 | 3.280 | 3.280 | 19,900 |
| 2021-11-25 | 3.440 | 3.500 | 3.380 | 3.500 | 3.500 | 1,700 |
| 2021-11-24 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 0 |
| 2021-11-23 | 3.320 | 3.430 | 3.320 | 3.430 | 3.430 | 6,200 |
| 2021-11-22 | 3.520 | 3.520 | 3.320 | 3.430 | 3.430 | 11,400 |
| 2021-11-19 | 3.510 | 3.550 | 3.510 | 3.520 | 3.520 | 3,900 |
| 2021-11-18 | 3.510 | 3.550 | 3.490 | 3.550 | 3.550 | 2,400 |
| 2021-11-17 | 3.670 | 3.670 | 3.550 | 3.550 | 3.550 | 26,400 |
| 2021-11-16 | 3.680 | 3.700 | 3.640 | 3.660 | 3.660 | 8,500 |
| 2021-11-15 | 3.500 | 3.700 | 3.500 | 3.700 | 3.700 | 20,200 |
| 2021-11-12 | 3.570 | 3.670 | 3.570 | 3.600 | 3.600 | 11,500 |
| 2021-11-11 | 3.480 | 3.560 | 3.470 | 3.560 | 3.560 | 7,500 |
| 2021-11-10 | 3.660 | 3.680 | 3.550 | 3.550 | 3.550 | 7,300 |
| 2021-11-09 | 3.600 | 3.750 | 3.470 | 3.620 | 3.620 | 51,100 |
| 2021-11-08 | 3.250 | 3.730 | 3.250 | 3.620 | 3.620 | 31,400 |
| 2021-11-05 | 3.060 | 3.740 | 3.060 | 3.510 | 3.510 | 130,800 |
| 2021-11-04 | 2.880 | 2.910 | 2.880 | 2.900 | 2.900 | 4,800 |
| 2021-11-03 | 2.900 | 2.900 | 2.880 | 2.880 | 2.880 | 1,600 |
| 2021-11-02 | 2.880 | 2.890 | 2.880 | 2.880 | 2.880 | 3,300 |
| 2021-11-01 | 2.870 | 2.880 | 2.860 | 2.880 | 2.880 | 12,200 |
| 2021-10-29 | 2.870 | 2.880 | 2.870 | 2.880 | 2.880 | 1,100 |
| 2021-10-28 | 2.830 | 2.870 | 2.830 | 2.870 | 2.870 | 1,200 |
| 2021-10-27 | 2.890 | 2.910 | 2.830 | 2.830 | 2.830 | 4,700 |
| 2021-10-26 | 2.900 | 2.900 | 2.850 | 2.880 | 2.880 | 9,300 |
| 2021-10-25 | 2.940 | 2.940 | 2.900 | 2.900 | 2.900 | 2,600 |
| 2021-10-22 | 2.970 | 2.970 | 2.920 | 2.940 | 2.940 | 9,000 |
| 2021-10-21 | 2.960 | 2.980 | 2.960 | 2.980 | 2.980 | 800 |
| 2021-10-20 | 2.990 | 2.990 | 2.950 | 2.980 | 2.980 | 2,500 |
| 2021-10-19 | 2.910 | 3.000 | 2.900 | 3.000 | 3.000 | 13,700 |
| 2021-10-18 | 2.970 | 2.990 | 2.940 | 2.980 | 2.980 | 5,700 |
| 2021-10-15 | 2.970 | 3.000 | 2.970 | 3.000 | 3.000 | 6,500 |
| 2021-10-14 | 2.990 | 3.000 | 2.990 | 3.000 | 3.000 | 9,700 |
← NewerPage 21 of 21 · 1,259 trading days
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.