Swiss Water Decaffeinated Coffee Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	2.860	2.900	2.860	2.900	2.900	1,400
2024-03-06	2.840	2.840	2.840	2.840	2.840	100
2024-03-05	2.790	2.790	2.790	2.790	2.790	300
2024-03-04	2.800	2.800	2.800	2.800	2.800	2,700
2024-03-01	2.820	2.860	2.760	2.850	2.850	1,800
2024-02-29	2.930	2.930	2.930	2.930	2.930	100
2024-02-28	2.760	2.840	2.760	2.840	2.840	2,000
2024-02-27	2.760	2.950	2.760	2.920	2.920	10,500
2024-02-26	2.840	2.950	2.840	2.900	2.900	10,500
2024-02-23	2.830	2.830	2.830	2.830	2.830	0
2024-02-22	2.740	2.830	2.720	2.830	2.830	11,700
2024-02-21	2.720	2.730	2.690	2.690	2.690	6,300
2024-02-20	2.760	2.790	2.730	2.790	2.790	1,400
2024-02-16	2.750	2.790	2.750	2.790	2.790	300
2024-02-15	2.720	2.720	2.710	2.710	2.710	2,600
2024-02-14	2.770	2.770	2.770	2.770	2.770	0
2024-02-13	2.770	2.770	2.770	2.770	2.770	100
2024-02-12	2.710	2.780	2.710	2.780	2.780	1,100
2024-02-09	2.790	2.790	2.790	2.790	2.790	1,500
2024-02-08	2.700	2.700	2.700	2.700	2.700	0
2024-02-07	2.700	2.700	2.700	2.700	2.700	100
2024-02-06	2.740	2.790	2.740	2.790	2.790	500
2024-02-05	2.720	2.730	2.720	2.730	2.730	500
2024-02-02	2.740	2.740	2.740	2.740	2.740	0
2024-02-01	2.740	2.740	2.740	2.740	2.740	0
2024-01-31	2.660	2.740	2.660	2.740	2.740	600
2024-01-30	2.790	2.790	2.790	2.790	2.790	400
2024-01-29	2.820	2.820	2.820	2.820	2.820	1,000
2024-01-26	2.740	2.830	2.740	2.830	2.830	17,200
2024-01-25	2.700	2.700	2.700	2.700	2.700	0
2024-01-24	2.670	2.700	2.670	2.700	2.700	1,100
2024-01-23	2.660	2.660	2.650	2.650	2.650	500
2024-01-22	2.730	2.730	2.680	2.680	2.680	9,900
2024-01-19	2.640	2.700	2.640	2.700	2.700	1,300
2024-01-18	2.660	2.670	2.660	2.660	2.660	1,900
2024-01-17	2.720	2.720	2.660	2.660	2.660	1,800
2024-01-16	2.700	2.710	2.690	2.710	2.710	3,300
2024-01-15	2.690	2.690	2.690	2.690	2.690	500
2024-01-12	2.750	2.750	2.730	2.730	2.730	10,000
2024-01-11	2.750	2.750	2.750	2.750	2.750	0
2024-01-10	2.760	2.760	2.750	2.750	2.750	1,400
2024-01-09	2.790	2.790	2.790	2.790	2.790	0
2024-01-08	2.790	2.790	2.790	2.790	2.790	100
2024-01-05	2.740	2.800	2.740	2.800	2.800	700
2024-01-04	2.800	2.820	2.770	2.780	2.780	4,900
2024-01-03	2.760	2.790	2.760	2.760	2.760	1,200
2024-01-02	2.760	2.760	2.760	2.760	2.760	1,100
2023-12-29	2.780	2.780	2.770	2.780	2.780	300
2023-12-28	2.730	2.800	2.730	2.760	2.760	700
2023-12-27	2.710	2.710	2.700	2.700	2.700	18,100
2023-12-22	2.650	2.750	2.490	2.630	2.630	57,300
2023-12-21	2.660	2.710	2.500	2.710	2.710	60,700
2023-12-20	2.750	2.750	2.750	2.750	2.750	0
2023-12-19	2.750	2.750	2.740	2.750	2.750	1,600
2023-12-18	2.840	2.840	2.750	2.750	2.750	7,800
2023-12-15	2.840	2.850	2.840	2.850	2.850	4,000
2023-12-14	2.730	2.820	2.730	2.820	2.820	300
2023-12-13	2.820	2.850	2.770	2.770	2.770	1,800
2023-12-12	2.750	2.840	2.750	2.830	2.830	5,000
2023-12-11	2.800	2.800	2.750	2.750	2.750	1,700

← NewerPage 12 of 22 · 1,262 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.