Swiss Water Decaffeinated Coffee Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 4.440 | 4.440 | 4.200 | 4.300 | 4.300 | 6,900 |
| 2025-08-06 | 4.430 | 4.450 | 4.430 | 4.450 | 4.450 | 4,300 |
| 2025-08-05 | 4.230 | 4.420 | 4.230 | 4.420 | 4.420 | 8,000 |
| 2025-08-01 | 4.330 | 4.330 | 4.220 | 4.220 | 4.220 | 1,100 |
| 2025-07-31 | 4.290 | 4.410 | 4.290 | 4.400 | 4.400 | 4,400 |
| 2025-07-30 | 4.350 | 4.350 | 4.190 | 4.250 | 4.250 | 5,600 |
| 2025-07-29 | 4.410 | 4.410 | 4.050 | 4.180 | 4.180 | 4,700 |
| 2025-07-28 | 4.380 | 4.410 | 4.380 | 4.380 | 4.380 | 400 |
| 2025-07-25 | 4.360 | 4.430 | 4.360 | 4.430 | 4.430 | 500 |
| 2025-07-24 | 4.370 | 4.400 | 4.370 | 4.400 | 4.400 | 21,400 |
| 2025-07-23 | 4.380 | 4.440 | 4.380 | 4.400 | 4.400 | 37,000 |
| 2025-07-22 | 4.320 | 4.360 | 4.310 | 4.360 | 4.360 | 5,000 |
| 2025-07-21 | 4.270 | 4.320 | 4.220 | 4.320 | 4.320 | 10,500 |
| 2025-07-18 | 4.200 | 4.230 | 4.200 | 4.230 | 4.230 | 1,400 |
| 2025-07-17 | 4.230 | 4.240 | 4.200 | 4.210 | 4.210 | 10,200 |
| 2025-07-16 | 4.250 | 4.260 | 4.180 | 4.180 | 4.180 | 2,300 |
| 2025-07-15 | 4.260 | 4.260 | 4.190 | 4.190 | 4.190 | 57,400 |
| 2025-07-14 | 4.180 | 4.300 | 4.170 | 4.300 | 4.300 | 2,100 |
| 2025-07-11 | 4.240 | 4.310 | 4.100 | 4.100 | 4.100 | 900 |
| 2025-07-10 | 4.280 | 4.320 | 4.280 | 4.320 | 4.320 | 2,000 |
| 2025-07-09 | 4.270 | 4.350 | 4.260 | 4.280 | 4.280 | 5,000 |
| 2025-07-08 | 4.250 | 4.490 | 4.250 | 4.360 | 4.360 | 13,300 |
| 2025-07-07 | 4.390 | 4.460 | 4.190 | 4.400 | 4.400 | 13,100 |
| 2025-07-04 | 4.400 | 4.400 | 4.390 | 4.390 | 4.390 | 300 |
| 2025-07-03 | 4.300 | 4.470 | 4.250 | 4.470 | 4.470 | 47,800 |
| 2025-07-02 | 3.500 | 4.350 | 3.500 | 4.300 | 4.300 | 331,900 |
| 2025-06-30 | 3.250 | 3.390 | 3.250 | 3.390 | 3.390 | 2,000 |
| 2025-06-27 | 3.260 | 3.300 | 3.250 | 3.250 | 3.250 | 4,000 |
| 2025-06-26 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 0 |
| 2025-06-25 | 3.290 | 3.290 | 3.280 | 3.290 | 3.290 | 2,500 |
| 2025-06-24 | 3.250 | 3.280 | 3.250 | 3.250 | 3.250 | 10,300 |
| 2025-06-23 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 19,200 |
| 2025-06-20 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 17,800 |
| 2025-06-19 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 100 |
| 2025-06-18 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-06-17 | 3.280 | 3.280 | 3.250 | 3.250 | 3.250 | 2,400 |
| 2025-06-16 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 1,300 |
| 2025-06-13 | 3.250 | 3.260 | 3.250 | 3.250 | 3.250 | 3,200 |
| 2025-06-12 | 3.280 | 3.280 | 3.260 | 3.260 | 3.260 | 3,300 |
| 2025-06-11 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 100 |
| 2025-06-10 | 3.280 | 3.300 | 3.250 | 3.250 | 3.250 | 34,900 |
| 2025-06-09 | 3.290 | 3.300 | 3.260 | 3.260 | 3.260 | 1,600 |
| 2025-06-06 | 3.230 | 3.300 | 3.230 | 3.300 | 3.300 | 47,100 |
| 2025-06-05 | 3.190 | 3.280 | 3.130 | 3.130 | 3.130 | 11,900 |
| 2025-06-04 | 3.290 | 3.350 | 3.100 | 3.100 | 3.100 | 10,300 |
| 2025-06-03 | 3.300 | 3.300 | 3.290 | 3.300 | 3.300 | 1,900 |
| 2025-06-02 | 3.270 | 3.270 | 3.260 | 3.260 | 3.260 | 1,600 |
| 2025-05-30 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 2,500 |
| 2025-05-29 | 3.290 | 3.290 | 3.250 | 3.250 | 3.250 | 2,200 |
| 2025-05-28 | 3.240 | 3.270 | 3.210 | 3.250 | 3.250 | 5,400 |
| 2025-05-27 | 3.260 | 3.260 | 3.250 | 3.250 | 3.250 | 3,500 |
| 2025-05-26 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-05-23 | 3.240 | 3.260 | 3.240 | 3.250 | 3.250 | 4,600 |
| 2025-05-22 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-05-21 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 2,300 |
| 2025-05-20 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-05-16 | 3.230 | 3.340 | 3.230 | 3.250 | 3.250 | 5,500 |
| 2025-05-15 | 3.230 | 3.410 | 3.230 | 3.280 | 3.280 | 14,100 |
| 2025-05-14 | 3.160 | 3.280 | 3.160 | 3.240 | 3.240 | 7,500 |
| 2025-05-13 | 3.170 | 3.180 | 3.140 | 3.160 | 3.160 | 13,000 |
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.