Jones Soda Co. (JSDA.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.7100

-0.0100

(-1.39%)

At close: 03:10PM EDT

Time Period:

Jun 30, 2023 - Jun 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2024	0.7200	0.7200	0.7100	0.7100	0.7100	16,500
Jun 27, 2024	0.7100	0.7200	0.7000	0.7200	0.7200	12,000
Jun 26, 2024	0.6900	0.7300	0.6900	0.7300	0.7300	4,000
Jun 25, 2024	0.6000	0.7100	0.6000	0.7100	0.7100	6,140
Jun 24, 2024	0.5800	0.7600	0.5800	0.6500	0.6500	153,150
Jun 21, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	456,969
Jun 20, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jun 19, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	2,000
Jun 18, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jun 17, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jun 14, 2024	0.4050	0.5600	0.4050	0.5400	0.5400	22,500
Jun 13, 2024	0.4700	0.5300	0.4700	0.5300	0.5300	2,750
Jun 12, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jun 11, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jun 10, 2024	0.5400	0.5400	0.4500	0.4500	0.4500	8,153
Jun 07, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	8,000
Jun 06, 2024	0.5000	0.5200	0.5000	0.5200	0.5200	2,000
Jun 05, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	2,500
Jun 04, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
Jun 03, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	1,269
May 31, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
May 30, 2024	0.5300	0.5700	0.5300	0.5700	0.5700	1,550
May 29, 2024	0.5200	0.5300	0.5200	0.5200	0.5200	19,000
May 28, 2024	0.4500	0.4800	0.4150	0.4150	0.4150	44,500
May 27, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
May 24, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
May 23, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
May 22, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
May 21, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	1,000
May 17, 2024	0.6000	0.6000	0.5400	0.5400	0.5400	3,500
May 16, 2024	0.4500	0.6600	0.4500	0.5900	0.5900	486,650
May 15, 2024	0.3850	0.4900	0.3850	0.4900	0.4900	27,135
May 14, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	5,000
May 13, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 10, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 09, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	53,500
May 08, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
May 07, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
May 06, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
May 03, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
May 02, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	3,000
May 01, 2024	0.2300	0.3450	0.2300	0.3450	0.3450	8,099
Apr 30, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Apr 29, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Apr 26, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Apr 25, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Apr 24, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Apr 23, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Apr 22, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Apr 19, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Apr 18, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Apr 17, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Apr 16, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Apr 15, 2024	0.2500	0.2950	0.2500	0.2950	0.2950	52,525
Apr 12, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	7,500
Apr 11, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr 10, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr 09, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr 08, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr 05, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	18,000
Apr 04, 2024	0.2950	0.3200	0.2950	0.3100	0.3100	51,500
Apr 03, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Apr 02, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Apr 01, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Mar 28, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Mar 27, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	24,500
Mar 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 25, 2024	0.3050	0.3100	0.3000	0.3000	0.3000	26,500
Mar 22, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 21, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 20, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	915
Mar 19, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	4,000
Mar 18, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Mar 15, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Mar 14, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Mar 13, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	1,000
Mar 12, 2024	0.3500	0.3500	0.3250	0.3250	0.3250	1,000
Mar 11, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	500
Mar 08, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	5,000
Mar 07, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	4,000
Mar 06, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Mar 05, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Mar 04, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Mar 01, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	600
Feb 29, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Feb 28, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Feb 27, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Feb 26, 2024	0.3250	0.3300	0.3100	0.3100	0.3100	10,425
Feb 23, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	1,500
Feb 22, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	25,000
Feb 21, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Feb 20, 2024	0.3500	0.3800	0.2450	0.3800	0.3800	40,000
Feb 16, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 15, 2024	0.3150	0.3550	0.2800	0.3500	0.3500	12,750
Feb 14, 2024	0.2800	0.2900	0.2800	0.2800	0.2800	10,122
Feb 13, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	14,000
Feb 12, 2024	0.2150	0.2150	0.2150	0.2150	0.2150	-
Feb 09, 2024	0.1400	0.2150	0.1300	0.2150	0.2150	69,000
Feb 08, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Feb 07, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	210,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,875.79-66.41(-0.30%)

S&P 5005,460.48-22.39(-0.41%)

DOW39,118.86-45.24(-0.12%)

CAD/USD0.7312+0.0011(+0.15%)

CRUDE OIL81.46-0.28(-0.34%)

Bitcoin CAD84,709.74+1,301.99(+1.56%)

Jones Soda Co. (JSDA.CN)

S&P/TSX
21,875.79
-66.41(-0.30%)

S&P 500
5,460.48
-22.39(-0.41%)

DOW
39,118.86
-45.24(-0.12%)

CAD/USD
0.7312
+0.0011(+0.15%)

CRUDE OIL
81.46
-0.28(-0.34%)

Bitcoin CAD
84,709.74
+1,301.99(+1.56%)