Swiss Water Decaffeinated Coffee Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	4.660	4.740	4.660	4.740	4.740	3,800
2025-10-31	4.730	4.730	4.730	4.730	4.730	500
2025-10-30	4.690	4.700	4.690	4.700	4.700	2,200
2025-10-29	4.880	4.880	4.690	4.690	4.690	4,000
2025-10-28	4.740	4.790	4.740	4.790	4.790	1,200
2025-10-27	4.680	4.770	4.680	4.750	4.750	8,000
2025-10-24	4.670	4.670	4.670	4.670	4.670	200
2025-10-23	4.650	4.670	4.640	4.670	4.670	900
2025-10-22	4.660	4.660	4.660	4.660	4.660	0
2025-10-21	4.660	4.660	4.660	4.660	4.660	900
2025-10-20	4.640	4.680	4.640	4.680	4.680	4,100
2025-10-17	4.510	4.610	4.510	4.610	4.610	2,400
2025-10-16	4.590	4.630	4.510	4.510	4.510	2,300
2025-10-15	4.590	4.590	4.590	4.590	4.590	100
2025-10-14	4.630	4.630	4.510	4.530	4.530	3,100
2025-10-10	4.530	4.630	4.530	4.630	4.630	3,500
2025-10-09	4.350	4.520	4.350	4.520	4.520	1,600
2025-10-08	4.540	4.540	4.500	4.500	4.500	2,000
2025-10-07	4.570	4.570	4.570	4.570	4.570	0
2025-10-06	4.550	4.570	4.550	4.570	4.570	800
2025-10-03	4.430	4.570	4.430	4.570	4.570	7,600
2025-10-02	4.550	4.550	4.350	4.350	4.350	1,700
2025-10-01	4.480	4.550	4.480	4.540	4.540	15,500
2025-09-30	4.490	4.500	4.430	4.430	4.430	4,900
2025-09-29	4.470	4.500	4.460	4.460	4.460	400
2025-09-26	4.500	4.500	4.500	4.500	4.500	0
2025-09-25	4.500	4.500	4.500	4.500	4.500	300
2025-09-24	4.480	4.550	4.480	4.480	4.480	3,700
2025-09-23	4.500	4.500	4.480	4.480	4.480	1,100
2025-09-22	4.400	4.450	4.400	4.450	4.450	7,500
2025-09-19	4.380	4.430	4.380	4.430	4.430	50,600
2025-09-18	4.220	4.410	4.220	4.310	4.310	3,600
2025-09-17	4.200	4.370	4.190	4.370	4.370	2,100
2025-09-16	4.110	4.250	4.110	4.240	4.240	2,500
2025-09-15	4.410	4.410	4.280	4.280	4.280	1,000
2025-09-12	4.400	4.410	4.400	4.410	4.410	1,100
2025-09-11	4.380	4.430	4.300	4.420	4.420	9,200
2025-09-10	4.270	4.470	4.270	4.470	4.470	12,500
2025-09-09	4.270	4.300	4.200	4.200	4.200	2,500
2025-09-08	4.030	4.510	4.030	4.310	4.310	211,500
2025-09-05	4.090	4.190	4.080	4.080	4.080	7,700
2025-09-04	4.250	4.250	4.010	4.050	4.050	2,100
2025-09-03	4.260	4.260	4.250	4.250	4.250	2,100
2025-09-02	3.810	4.250	3.810	4.250	4.250	6,900
2025-08-29	4.250	4.250	4.250	4.250	4.250	3,500
2025-08-28	4.290	4.290	4.220	4.220	4.220	18,500
2025-08-27	4.250	4.250	4.250	4.250	4.250	4,000
2025-08-26	4.250	4.300	4.250	4.290	4.290	2,100
2025-08-25	4.250	4.250	4.220	4.250	4.250	1,700
2025-08-22	4.240	4.260	4.240	4.250	4.250	5,100
2025-08-21	4.210	4.250	4.210	4.250	4.250	3,700
2025-08-20	4.170	4.170	4.170	4.170	4.170	0
2025-08-19	4.170	4.170	4.170	4.170	4.170	3,500
2025-08-18	4.110	4.200	4.110	4.170	4.170	2,200
2025-08-15	4.170	4.190	4.110	4.190	4.190	600
2025-08-14	4.200	4.200	4.200	4.200	4.200	200
2025-08-13	4.200	4.250	4.170	4.220	4.220	6,500
2025-08-12	4.410	4.410	4.260	4.300	4.300	16,900
2025-08-11	4.430	4.500	4.430	4.460	4.460	4,300
2025-08-08	4.420	4.640	4.420	4.640	4.640	51,000

← NewerPage 5 of 21 · 1,255 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.