Swiss Water Decaffeinated Coffee Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	4.650	4.650	4.650	4.650	4.650	0
2026-04-23	4.710	4.710	4.630	4.650	4.650	1,600
2026-04-22	4.730	4.760	4.700	4.750	4.750	900
2026-04-21	4.730	4.770	4.720	4.770	4.770	1,400
2026-04-20	4.750	4.840	4.750	4.780	4.780	3,300
2026-04-17	4.910	4.920	4.720	4.860	4.860	4,500
2026-04-16	4.990	4.990	4.990	4.990	4.990	400
2026-04-15	4.970	4.970	4.870	4.950	4.950	3,700
2026-04-14	4.690	4.770	4.690	4.730	4.730	2,000
2026-04-13	4.700	4.700	4.700	4.700	4.700	500
2026-04-10	4.790	5.000	4.760	4.760	4.760	6,900
2026-04-09	4.660	4.810	4.650	4.790	4.790	4,300
2026-04-08	4.680	4.680	4.680	4.680	4.680	0
2026-04-07	4.680	4.680	4.680	4.680	4.680	100
2026-04-06	4.700	4.700	4.700	4.700	4.700	100
2026-04-02	4.640	4.650	4.640	4.650	4.650	400
2026-04-01	4.630	4.630	4.630	4.630	4.630	0
2026-03-31	4.780	4.780	4.620	4.630	4.630	1,700
2026-03-30	4.780	4.780	4.620	4.620	4.620	2,000
2026-03-27	4.800	4.800	4.790	4.790	4.790	200
2026-03-26	4.820	4.880	4.630	4.750	4.750	4,500
2026-03-25	5.020	5.250	4.770	4.770	4.770	12,400
2026-03-24	4.990	5.150	4.990	5.020	5.020	7,700
2026-03-23	4.870	5.090	4.850	5.090	5.090	3,900
2026-03-20	4.690	4.860	4.690	4.840	4.840	2,800
2026-03-19	4.620	4.690	4.600	4.690	4.690	600
2026-03-18	4.640	4.720	4.630	4.720	4.720	2,900
2026-03-17	4.550	4.600	4.550	4.600	4.600	14,000
2026-03-16	4.570	4.570	4.540	4.540	4.540	3,300
2026-03-13	4.540	4.550	4.540	4.550	4.550	3,800
2026-03-12	4.520	4.520	4.520	4.520	4.520	0
2026-03-11	4.520	4.520	4.520	4.520	4.520	0
2026-03-10	4.520	4.520	4.520	4.520	4.520	100
2026-03-09	4.550	4.550	4.460	4.460	4.460	6,800
2026-03-06	4.560	4.570	4.560	4.570	4.570	1,100
2026-03-05	4.550	4.550	4.550	4.550	4.550	900
2026-03-04	4.520	4.540	4.520	4.540	4.540	900
2026-03-03	4.540	4.540	4.520	4.520	4.520	5,500
2026-03-02	4.500	4.530	4.450	4.520	4.520	134,400
2026-02-27	4.400	4.400	4.400	4.400	4.400	0
2026-02-26	4.460	4.460	4.400	4.400	4.400	4,400
2026-02-25	4.510	4.510	4.490	4.490	4.490	2,400
2026-02-24	4.490	4.500	4.480	4.500	4.500	800
2026-02-23	4.480	4.490	4.480	4.490	4.490	400
2026-02-20	4.570	4.570	4.570	4.570	4.570	0
2026-02-19	4.570	4.570	4.570	4.570	4.570	0
2026-02-18	4.550	4.570	4.550	4.570	4.570	900
2026-02-17	4.430	4.460	4.430	4.450	4.450	9,100
2026-02-13	4.450	4.450	4.420	4.420	4.420	20,700
2026-02-12	4.450	4.450	4.450	4.450	4.450	0
2026-02-11	4.460	4.460	4.450	4.450	4.450	3,800
2026-02-10	4.450	4.460	4.450	4.460	4.460	600
2026-02-09	4.410	4.410	4.410	4.410	4.410	0
2026-02-06	4.410	4.410	4.410	4.410	4.410	0
2026-02-05	4.410	4.410	4.410	4.410	4.410	0
2026-02-04	4.410	4.410	4.410	4.410	4.410	0
2026-02-03	4.410	4.410	4.410	4.410	4.410	200
2026-02-02	4.560	4.560	4.400	4.400	4.400	10,300
2026-01-30	4.410	4.550	4.410	4.550	4.550	1,700
2026-01-29	4.480	4.500	4.480	4.500	4.500	1,400

← NewerPage 3 of 5 · 250 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.