Swiss Water Decaffeinated Coffee Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	4.400	4.470	4.400	4.470	4.470	200
2026-01-27	4.400	4.400	4.400	4.400	4.400	0
2026-01-26	4.530	4.530	4.400	4.400	4.400	300
2026-01-23	4.440	4.440	4.440	4.440	4.440	0
2026-01-22	4.440	4.440	4.440	4.440	4.440	0
2026-01-21	4.420	4.480	4.420	4.440	4.440	400
2026-01-20	4.440	4.440	4.440	4.440	4.440	100
2026-01-19	4.410	4.410	4.410	4.410	4.410	200
2026-01-16	4.400	4.500	4.400	4.500	4.500	3,100
2026-01-15	4.410	4.480	4.410	4.480	4.480	200
2026-01-14	4.430	4.430	4.430	4.430	4.430	0
2026-01-13	4.430	4.430	4.430	4.430	4.430	900
2026-01-12	4.420	4.430	4.420	4.430	4.430	900
2026-01-09	4.450	4.450	4.450	4.450	4.450	0
2026-01-08	4.450	4.450	4.450	4.450	4.450	0
2026-01-07	4.450	4.450	4.450	4.450	4.450	900
2026-01-06	4.520	4.520	4.400	4.400	4.400	1,200
2026-01-05	4.400	4.400	4.400	4.400	4.400	3,000
2026-01-02	4.410	4.410	4.410	4.410	4.410	1,400
2025-12-31	4.410	4.410	4.410	4.410	4.410	0
2025-12-30	4.400	4.410	4.400	4.410	4.410	1,600
2025-12-29	4.490	4.490	4.400	4.400	4.400	6,000
2025-12-24	4.540	4.540	4.540	4.540	4.540	100
2025-12-23	4.500	4.500	4.500	4.500	4.500	800
2025-12-22	4.580	4.590	4.400	4.400	4.400	4,200
2025-12-19	4.590	4.590	4.590	4.590	4.590	100
2025-12-18	4.500	4.590	4.500	4.530	4.530	2,100
2025-12-17	4.430	4.500	4.430	4.500	4.500	500
2025-12-16	4.420	4.420	4.400	4.400	4.400	1,100
2025-12-15	4.380	4.380	4.380	4.380	4.380	500
2025-12-12	4.420	4.420	4.310	4.380	4.380	600
2025-12-11	4.500	4.540	4.500	4.540	4.540	900
2025-12-10	4.480	4.500	4.480	4.500	4.500	1,500
2025-12-09	4.500	4.500	4.500	4.500	4.500	900
2025-12-08	4.500	4.500	4.500	4.500	4.500	1,800
2025-12-05	4.490	4.540	4.490	4.540	4.540	1,100
2025-12-04	4.480	4.520	4.480	4.520	4.520	22,100
2025-12-03	4.470	4.530	4.470	4.480	4.480	1,000
2025-12-02	4.430	4.470	4.420	4.460	4.460	400
2025-12-01	4.480	4.480	4.480	4.480	4.480	0
2025-11-28	4.460	4.480	4.460	4.480	4.480	800
2025-11-27	4.480	4.490	4.410	4.410	4.410	700
2025-11-26	4.450	4.480	4.450	4.480	4.480	1,800
2025-11-25	4.490	4.500	4.410	4.410	4.410	2,700
2025-11-24	4.480	4.490	4.410	4.410	4.410	2,200
2025-11-21	4.470	4.470	4.400	4.400	4.400	1,000
2025-11-20	4.460	4.500	4.430	4.430	4.430	900
2025-11-19	4.440	4.460	4.400	4.460	4.460	7,300
2025-11-18	4.340	4.460	4.340	4.450	4.450	8,000
2025-11-17	4.310	4.390	4.310	4.350	4.350	3,000
2025-11-14	4.250	4.540	4.250	4.470	4.470	6,900
2025-11-13	4.450	4.460	4.450	4.460	4.460	11,900
2025-11-12	4.410	4.460	4.400	4.400	4.400	3,400
2025-11-11	4.650	4.650	4.390	4.540	4.540	5,400
2025-11-10	4.400	4.670	4.380	4.580	4.580	49,300
2025-11-07	4.600	4.600	4.360	4.360	4.360	13,500
2025-11-06	4.690	4.790	4.680	4.680	4.680	2,200
2025-11-05	4.840	4.870	4.650	4.740	4.740	15,200
2025-11-04	4.740	4.740	4.740	4.740	4.740	200
2025-11-03	4.660	4.740	4.660	4.740	4.740	3,800

← NewerPage 4 of 21 · 1,257 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.