Swiss Water Decaffeinated Coffee Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 3.950 | 4.000 | 3.900 | 3.990 | 3.990 | 6,200 |
| 2024-11-15 | 4.030 | 4.030 | 4.000 | 4.000 | 4.000 | 3,300 |
| 2024-11-14 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 400 |
| 2024-11-13 | 4.030 | 4.030 | 4.000 | 4.030 | 4.030 | 6,800 |
| 2024-11-12 | 4.090 | 4.090 | 4.030 | 4.080 | 4.080 | 6,200 |
| 2024-11-11 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2024-11-08 | 3.960 | 4.100 | 3.900 | 4.100 | 4.100 | 9,500 |
| 2024-11-07 | 3.910 | 4.000 | 3.910 | 4.000 | 4.000 | 12,400 |
| 2024-11-06 | 3.850 | 3.910 | 3.830 | 3.870 | 3.870 | 28,200 |
| 2024-11-05 | 3.790 | 4.000 | 3.790 | 4.000 | 4.000 | 29,800 |
| 2024-11-04 | 3.810 | 3.810 | 3.600 | 3.750 | 3.750 | 9,000 |
| 2024-11-01 | 3.880 | 3.880 | 3.800 | 3.800 | 3.800 | 6,100 |
| 2024-10-31 | 3.820 | 3.870 | 3.820 | 3.870 | 3.870 | 1,300 |
| 2024-10-30 | 3.840 | 3.850 | 3.800 | 3.840 | 3.840 | 16,600 |
| 2024-10-29 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 100 |
| 2024-10-28 | 3.880 | 3.880 | 3.850 | 3.870 | 3.870 | 3,100 |
| 2024-10-25 | 3.970 | 3.990 | 3.970 | 3.980 | 3.980 | 2,100 |
| 2024-10-24 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 3,800 |
| 2024-10-23 | 3.950 | 3.980 | 3.900 | 3.980 | 3.980 | 3,300 |
| 2024-10-22 | 3.940 | 3.950 | 3.920 | 3.950 | 3.950 | 3,700 |
| 2024-10-21 | 3.940 | 3.940 | 3.750 | 3.930 | 3.930 | 1,800 |
| 2024-10-18 | 3.940 | 3.950 | 3.900 | 3.900 | 3.900 | 10,400 |
| 2024-10-17 | 3.950 | 3.950 | 3.850 | 3.950 | 3.950 | 5,100 |
| 2024-10-16 | 3.960 | 4.050 | 3.950 | 3.950 | 3.950 | 8,500 |
| 2024-10-15 | 4.000 | 4.000 | 3.950 | 3.960 | 3.960 | 4,100 |
| 2024-10-11 | 3.620 | 4.010 | 3.620 | 4.000 | 4.000 | 24,600 |
| 2024-10-10 | 3.880 | 3.920 | 3.740 | 3.820 | 3.820 | 19,100 |
| 2024-10-09 | 3.700 | 3.930 | 3.700 | 3.880 | 3.880 | 23,200 |
| 2024-10-08 | 3.560 | 3.640 | 3.560 | 3.640 | 3.640 | 1,700 |
| 2024-10-07 | 3.500 | 3.730 | 3.500 | 3.710 | 3.710 | 19,700 |
| 2024-10-04 | 3.530 | 3.530 | 3.470 | 3.500 | 3.500 | 2,900 |
| 2024-10-03 | 3.490 | 3.490 | 3.450 | 3.460 | 3.460 | 800 |
| 2024-10-02 | 3.490 | 3.550 | 3.480 | 3.550 | 3.550 | 1,400 |
| 2024-10-01 | 3.650 | 3.650 | 3.490 | 3.490 | 3.490 | 800 |
| 2024-09-30 | 3.610 | 3.650 | 3.590 | 3.650 | 3.650 | 26,800 |
| 2024-09-27 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 0 |
| 2024-09-26 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 1,000 |
| 2024-09-25 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2024-09-24 | 3.520 | 3.550 | 3.470 | 3.550 | 3.550 | 700 |
| 2024-09-23 | 3.550 | 3.560 | 3.550 | 3.560 | 3.560 | 800 |
| 2024-09-20 | 3.420 | 3.550 | 3.420 | 3.480 | 3.480 | 1,600 |
| 2024-09-19 | 3.590 | 3.590 | 3.500 | 3.560 | 3.560 | 4,100 |
| 2024-09-18 | 3.550 | 3.590 | 3.550 | 3.590 | 3.590 | 6,800 |
| 2024-09-17 | 3.570 | 3.570 | 3.550 | 3.550 | 3.550 | 5,200 |
| 2024-09-16 | 3.580 | 3.580 | 3.550 | 3.570 | 3.570 | 3,200 |
| 2024-09-13 | 3.480 | 3.570 | 3.480 | 3.570 | 3.570 | 4,800 |
| 2024-09-12 | 3.490 | 3.570 | 3.490 | 3.570 | 3.570 | 800 |
| 2024-09-11 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 0 |
| 2024-09-10 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 0 |
| 2024-09-09 | 3.520 | 3.570 | 3.520 | 3.570 | 3.570 | 1,200 |
| 2024-09-06 | 3.520 | 3.520 | 3.450 | 3.480 | 3.480 | 1,200 |
| 2024-09-05 | 3.540 | 3.540 | 3.440 | 3.440 | 3.440 | 7,100 |
| 2024-09-04 | 3.510 | 3.530 | 3.510 | 3.530 | 3.530 | 3,700 |
| 2024-09-03 | 3.500 | 3.500 | 3.490 | 3.490 | 3.490 | 700 |
| 2024-08-30 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 0 |
| 2024-08-29 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 0 |
| 2024-08-28 | 3.510 | 3.540 | 3.510 | 3.510 | 3.510 | 3,900 |
| 2024-08-27 | 3.570 | 3.590 | 3.570 | 3.580 | 3.580 | 500 |
| 2024-08-26 | 3.510 | 3.580 | 3.510 | 3.580 | 3.580 | 2,500 |
| 2024-08-23 | 3.510 | 3.600 | 3.510 | 3.590 | 3.590 | 5,700 |
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.