Swiss Water Decaffeinated Coffee Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 3.360 | 3.360 | 3.280 | 3.280 | 3.280 | 400 |
| 2025-02-19 | 3.400 | 3.400 | 3.200 | 3.400 | 3.400 | 10,000 |
| 2025-02-18 | 3.400 | 3.400 | 3.310 | 3.310 | 3.310 | 800 |
| 2025-02-14 | 3.490 | 3.500 | 3.460 | 3.460 | 3.460 | 3,100 |
| 2025-02-13 | 3.390 | 3.450 | 3.380 | 3.450 | 3.450 | 5,700 |
| 2025-02-12 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 100 |
| 2025-02-11 | 3.400 | 3.450 | 3.340 | 3.340 | 3.340 | 2,400 |
| 2025-02-10 | 3.330 | 3.350 | 3.330 | 3.350 | 3.350 | 400 |
| 2025-02-07 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 1,000 |
| 2025-02-06 | 3.480 | 3.480 | 3.330 | 3.330 | 3.330 | 9,500 |
| 2025-02-05 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 700 |
| 2025-02-04 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 200 |
| 2025-02-03 | 3.440 | 3.510 | 3.110 | 3.370 | 3.370 | 12,800 |
| 2025-01-31 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 100 |
| 2025-01-30 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2025-01-29 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2025-01-28 | 3.540 | 3.600 | 3.540 | 3.560 | 3.560 | 6,100 |
| 2025-01-27 | 3.430 | 3.510 | 3.430 | 3.510 | 3.510 | 4,700 |
| 2025-01-24 | 3.340 | 3.540 | 3.340 | 3.500 | 3.500 | 5,900 |
| 2025-01-23 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,000 |
| 2025-01-22 | 3.540 | 3.540 | 3.450 | 3.530 | 3.530 | 900 |
| 2025-01-21 | 3.580 | 3.580 | 3.440 | 3.460 | 3.460 | 1,100 |
| 2025-01-20 | 3.600 | 3.670 | 3.580 | 3.620 | 3.620 | 1,800 |
| 2025-01-17 | 3.580 | 3.590 | 3.560 | 3.570 | 3.570 | 2,000 |
| 2025-01-16 | 3.680 | 3.680 | 3.480 | 3.500 | 3.500 | 4,800 |
| 2025-01-15 | 3.590 | 3.610 | 3.320 | 3.480 | 3.480 | 15,800 |
| 2025-01-14 | 3.490 | 3.580 | 3.460 | 3.580 | 3.580 | 1,900 |
| 2025-01-13 | 3.490 | 3.700 | 3.490 | 3.530 | 3.530 | 2,700 |
| 2025-01-10 | 3.590 | 3.600 | 3.590 | 3.600 | 3.600 | 1,600 |
| 2025-01-09 | 3.800 | 3.800 | 3.580 | 3.620 | 3.620 | 4,200 |
| 2025-01-08 | 3.810 | 3.840 | 3.510 | 3.840 | 3.840 | 2,000 |
| 2025-01-07 | 3.750 | 3.850 | 3.750 | 3.850 | 3.850 | 6,700 |
| 2025-01-06 | 3.430 | 3.750 | 3.430 | 3.750 | 3.750 | 13,400 |
| 2025-01-03 | 3.760 | 3.800 | 3.760 | 3.800 | 3.800 | 1,000 |
| 2025-01-02 | 3.870 | 3.870 | 3.720 | 3.800 | 3.800 | 1,100 |
| 2024-12-31 | 3.780 | 3.920 | 3.780 | 3.920 | 3.920 | 400 |
| 2024-12-30 | 3.990 | 3.990 | 3.700 | 3.750 | 3.750 | 12,600 |
| 2024-12-27 | 3.920 | 4.000 | 3.920 | 4.000 | 4.000 | 5,600 |
| 2024-12-24 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 100 |
| 2024-12-23 | 3.860 | 3.980 | 3.860 | 3.950 | 3.950 | 14,000 |
| 2024-12-20 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2024-12-19 | 3.900 | 3.900 | 3.870 | 3.880 | 3.880 | 1,900 |
| 2024-12-18 | 3.910 | 3.910 | 3.900 | 3.900 | 3.900 | 4,000 |
| 2024-12-17 | 3.720 | 3.840 | 3.710 | 3.840 | 3.840 | 4,000 |
| 2024-12-16 | 4.010 | 4.010 | 3.910 | 3.910 | 3.910 | 1,800 |
| 2024-12-13 | 4.040 | 4.040 | 4.010 | 4.020 | 4.020 | 900 |
| 2024-12-12 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 13,100 |
| 2024-12-11 | 4.010 | 4.030 | 4.010 | 4.030 | 4.030 | 2,900 |
| 2024-12-10 | 4.070 | 4.070 | 4.050 | 4.050 | 4.050 | 800 |
| 2024-12-09 | 4.050 | 4.060 | 4.010 | 4.030 | 4.030 | 9,500 |
| 2024-12-06 | 4.030 | 4.030 | 4.010 | 4.010 | 4.010 | 2,400 |
| 2024-12-05 | 4.020 | 4.030 | 4.010 | 4.030 | 4.030 | 4,600 |
| 2024-12-04 | 4.050 | 4.050 | 4.020 | 4.020 | 4.020 | 1,400 |
| 2024-12-03 | 4.020 | 4.020 | 4.010 | 4.010 | 4.010 | 1,700 |
| 2024-12-02 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 1,400 |
| 2024-11-29 | 4.030 | 4.080 | 4.030 | 4.050 | 4.050 | 5,700 |
| 2024-11-28 | 4.020 | 4.060 | 4.010 | 4.060 | 4.060 | 5,800 |
| 2024-11-27 | 4.050 | 4.080 | 4.010 | 4.010 | 4.010 | 2,600 |
| 2024-11-26 | 4.000 | 4.050 | 3.840 | 3.880 | 3.880 | 9,100 |
| 2024-11-25 | 4.010 | 4.050 | 3.990 | 3.990 | 3.990 | 4,100 |
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.