Swiss Water Decaffeinated Coffee Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.060 | 7.470 | 7.060 | 7.470 | 7.470 | 2,055 |
| 2026-10-15 | 7.420 | 7.450 | 7.020 | 7.450 | 7.450 | 5,200 |
| 2026-10-14 | 7.920 | 7.920 | 7.300 | 7.340 | 7.340 | 11,400 |
| 2026-10-13 | 7.920 | 7.990 | 7.920 | 7.990 | 7.990 | 1,100 |
| 2026-10-09 | 7.670 | 8.000 | 7.670 | 7.930 | 7.930 | 2,400 |
| 2026-10-08 | 8.100 | 8.100 | 8.020 | 8.020 | 8.020 | 3,200 |
| 2026-10-07 | 8.300 | 8.300 | 8.100 | 8.130 | 8.130 | 1,700 |
| 2026-10-06 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | 100 |
| 2026-10-05 | 8.180 | 8.370 | 8.180 | 8.370 | 8.370 | 2,600 |
| 2026-10-02 | 8.270 | 8.270 | 8.190 | 8.190 | 8.190 | 1,300 |
| 2026-10-01 | 8.240 | 8.260 | 8.200 | 8.220 | 8.220 | 1,300 |
| 2026-09-30 | 8.330 | 8.330 | 8.210 | 8.260 | 8.260 | 4,200 |
| 2026-09-29 | 7.900 | 8.360 | 7.900 | 8.320 | 8.320 | 4,800 |
| 2026-09-28 | 9.050 | 9.050 | 7.670 | 7.880 | 7.880 | 5,400 |
| 2026-09-25 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 100 |
| 2026-09-24 | 9.110 | 9.140 | 9.110 | 9.140 | 9.140 | 7,600 |
| 2026-09-23 | 9.150 | 9.190 | 9.000 | 9.070 | 9.070 | 2,800 |
| 2026-09-22 | 9.010 | 9.350 | 9.010 | 9.040 | 9.040 | 1,600 |
| 2026-09-21 | 8.500 | 9.500 | 8.500 | 9.270 | 9.270 | 6,300 |
| 2026-09-18 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 400 |
| 2026-09-17 | 9.250 | 9.370 | 9.250 | 9.370 | 9.370 | 700 |
| 2026-09-16 | 8.830 | 9.290 | 8.830 | 9.290 | 9.290 | 3,800 |
| 2026-09-15 | 9.490 | 9.490 | 9.000 | 9.420 | 9.420 | 1,300 |
| 2026-09-14 | 9.110 | 9.550 | 9.110 | 9.520 | 9.520 | 14,900 |
| 2026-09-11 | 9.100 | 9.490 | 9.100 | 9.490 | 9.490 | 10,300 |
| 2026-09-10 | 9.000 | 9.200 | 9.000 | 9.160 | 9.160 | 7,800 |
| 2026-09-09 | 9.320 | 9.320 | 9.000 | 9.200 | 9.200 | 3,800 |
| 2026-09-08 | 9.100 | 9.310 | 8.820 | 9.200 | 9.200 | 17,700 |
| 2026-09-04 | 8.880 | 9.020 | 8.540 | 8.850 | 8.850 | 20,100 |
| 2026-09-03 | 8.290 | 8.900 | 8.270 | 8.270 | 8.270 | 5,200 |
| 2026-09-02 | 8.260 | 8.260 | 8.250 | 8.250 | 8.250 | 400 |
| 2026-09-01 | 8.010 | 8.290 | 7.940 | 8.270 | 8.270 | 25,200 |
| 2026-08-31 | 7.710 | 8.240 | 7.710 | 8.240 | 8.240 | 31,300 |
| 2026-08-28 | 7.590 | 7.730 | 7.590 | 7.730 | 7.730 | 500 |
| 2026-08-27 | 7.570 | 7.600 | 7.570 | 7.600 | 7.600 | 2,500 |
| 2026-08-26 | 7.660 | 7.730 | 7.620 | 7.730 | 7.730 | 2,000 |
| 2026-08-25 | 6.770 | 7.650 | 6.770 | 7.610 | 7.610 | 17,800 |
| 2026-08-24 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 600 |
| 2026-08-21 | 7.020 | 7.210 | 7.020 | 7.210 | 7.210 | 3,400 |
| 2026-08-20 | 7.050 | 7.120 | 7.050 | 7.120 | 7.120 | 2,700 |
| 2026-08-19 | 7.090 | 7.090 | 7.060 | 7.060 | 7.060 | 700 |
| 2026-08-18 | 7.090 | 7.090 | 7.040 | 7.090 | 7.090 | 16,500 |
| 2026-08-17 | 7.140 | 7.140 | 7.060 | 7.110 | 7.110 | 2,000 |
| 2026-08-14 | 7.060 | 7.110 | 6.940 | 7.110 | 7.110 | 3,400 |
| 2026-08-13 | 6.900 | 7.050 | 6.790 | 7.050 | 7.050 | 11,900 |
| 2026-08-12 | 6.830 | 6.900 | 6.830 | 6.900 | 6.900 | 4,800 |
| 2026-08-11 | 6.830 | 6.880 | 6.680 | 6.830 | 6.830 | 11,200 |
| 2026-08-10 | 5.760 | 6.870 | 5.760 | 6.870 | 6.870 | 22,000 |
| 2026-08-07 | 6.350 | 6.500 | 6.250 | 6.250 | 6.250 | 16,900 |
| 2026-08-06 | 5.900 | 6.480 | 5.900 | 6.350 | 6.350 | 43,300 |
| 2026-08-05 | 5.450 | 5.450 | 5.410 | 5.410 | 5.410 | 300 |
| 2026-08-04 | 5.460 | 5.500 | 5.400 | 5.500 | 5.500 | 2,800 |
| 2026-07-31 | 5.650 | 5.650 | 5.570 | 5.570 | 5.570 | 300 |
| 2026-07-30 | 5.610 | 5.650 | 5.610 | 5.650 | 5.650 | 1,100 |
| 2026-07-29 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 500 |
| 2026-07-28 | 5.520 | 5.520 | 5.470 | 5.470 | 5.470 | 300 |
| 2026-07-27 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 700 |
| 2026-07-24 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 300 |
| 2026-07-23 | 5.600 | 5.600 | 5.530 | 5.590 | 5.590 | 700 |
| 2026-07-22 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 500 |
Page 1 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.