Advertisement

U.S. markets open in 7 minutes

S&P Futures
6,035.00
-3.25(-0.05%)
Dow Futures
45,001.00
+50.00(+0.11%)
Nasdaq Futures
20,950.75
-42.75(-0.20%)
Russell 2000 Futures
2,448.90
+16.50(+0.68%)
Crude Oil
68.97
+0.20(+0.29%)
Gold
2,676.50
+30.20(+1.14%)

Diamond Estates Wines & Spirits Inc. (DWS.V)

TSXV - TSXV Real Time Price. Currency in CAD

0.2200

-0.0050

(-2.22%)

At close: 03:46PM EST

Advertisement

Time Period:

Nov 27, 2023 - Nov 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 26, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	2,416
Nov 25, 2024	0.2150	0.2250	0.2150	0.2250	0.2250	7,100
Nov 22, 2024	0.2100	0.2400	0.2100	0.2200	0.2200	45,725
Nov 21, 2024	0.2100	0.2200	0.2100	0.2200	0.2200	58,500
Nov 20, 2024	0.2150	0.2200	0.2150	0.2150	0.2150	3,600
Nov 19, 2024	0.2250	0.2250	0.2100	0.2200	0.2200	70,601
Nov 18, 2024	0.2250	0.2350	0.2250	0.2350	0.2350	4,500
Nov 15, 2024	0.2300	0.2300	0.2200	0.2300	0.2300	6,600
Nov 14, 2024	0.2350	0.2350	0.2350	0.2350	0.2350	3,300
Nov 13, 2024	0.2450	0.2450	0.2350	0.2350	0.2350	23,500
Nov 12, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Nov 11, 2024	0.2400	0.2500	0.2400	0.2500	0.2500	7,000
Nov 08, 2024	0.2400	0.2500	0.2400	0.2400	0.2400	9,900
Nov 07, 2024	0.2500	0.2500	0.2350	0.2400	0.2400	45,704
Nov 06, 2024	0.2500	0.2550	0.2450	0.2500	0.2500	9,500
Nov 05, 2024	0.2500	0.2500	0.2450	0.2500	0.2500	56,000
Nov 04, 2024	0.2600	0.2650	0.2600	0.2650	0.2650	5,000
Nov 01, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	1,000
Oct 31, 2024	0.2600	0.2650	0.2500	0.2650	0.2650	25,000
Oct 30, 2024	0.2900	0.2950	0.2500	0.2500	0.2500	22,900
Oct 29, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	2,800
Oct 28, 2024	0.2900	0.3050	0.2850	0.3000	0.3000	19,700
Oct 25, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Oct 24, 2024	0.2850	0.3100	0.2550	0.3100	0.3100	46,854
Oct 23, 2024	0.2900	0.2900	0.2850	0.2850	0.2850	5,500
Oct 22, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	3,658
Oct 21, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	2,129
Oct 18, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Oct 17, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	1,000
Oct 16, 2024	0.2900	0.3150	0.2900	0.3150	0.3150	3,926
Oct 15, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	4,950
Oct 11, 2024	0.3050	0.3200	0.3050	0.3200	0.3200	4,000
Oct 10, 2024	0.2850	0.3050	0.2850	0.3050	0.3050	6,501
Oct 09, 2024	0.2950	0.3100	0.2800	0.2900	0.2900	17,005
Oct 08, 2024	0.3000	0.3100	0.2950	0.3100	0.3100	10,100
Oct 07, 2024	0.3250	0.3250	0.3050	0.3050	0.3050	8,200
Oct 04, 2024	0.3300	0.3300	0.2900	0.3050	0.3050	56,580
Oct 03, 2024	0.3250	0.3300	0.3200	0.3300	0.3300	17,125
Oct 02, 2024	0.3250	0.3350	0.3250	0.3350	0.3350	8,000
Oct 01, 2024	0.3250	0.3300	0.3200	0.3300	0.3300	9,000
Sep 30, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	23,102
Sep 27, 2024	0.3550	0.3750	0.3450	0.3450	0.3450	57,295
Sep 26, 2024	0.3850	0.3950	0.3500	0.3600	0.3600	80,820
Sep 25, 2024	0.3500	0.3950	0.3500	0.3700	0.3700	54,900
Sep 24, 2024	0.3300	0.4500	0.3300	0.3500	0.3500	133,700
Sep 23, 2024	0.3050	0.3300	0.3050	0.3300	0.3300	2,000
Sep 20, 2024	0.3500	0.3500	0.3100	0.3100	0.3100	7,000
Sep 19, 2024	0.3250	0.3400	0.3250	0.3300	0.3300	12,500
Sep 18, 2024	0.2950	0.3250	0.2950	0.3200	0.3200	28,610
Sep 17, 2024	0.2900	0.2950	0.2900	0.2950	0.2950	38,780
Sep 16, 2024	0.2750	0.2900	0.2750	0.2900	0.2900	22,100
Sep 13, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Sep 12, 2024	0.2700	0.2850	0.2700	0.2800	0.2800	14,900
Sep 11, 2024	0.2600	0.2700	0.2550	0.2700	0.2700	18,500
Sep 10, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	-
Sep 09, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	-
Sep 06, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	1,500
Sep 05, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Sep 04, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	1,000
Sep 03, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Aug 30, 2024	0.2500	0.2700	0.2500	0.2700	0.2700	29,600
Aug 29, 2024	0.2600	0.2650	0.2450	0.2650	0.2650	24,150
Aug 28, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	1,500
Aug 27, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	18,000
Aug 26, 2024	0.2650	0.2750	0.2650	0.2750	0.2750	5,800
Aug 23, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	5,800
Aug 22, 2024	0.2800	0.2800	0.2750	0.2750	0.2750	1,000
Aug 21, 2024	0.2750	0.2750	0.2700	0.2750	0.2750	8,350
Aug 20, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	999
Aug 19, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	34,575
Aug 16, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	8,000
Aug 15, 2024	0.2800	0.2800	0.2750	0.2800	0.2800	16,600
Aug 14, 2024	0.2650	0.2900	0.2650	0.2750	0.2750	4,000
Aug 13, 2024	0.2750	0.2750	0.2700	0.2700	0.2700	9,000
Aug 12, 2024	0.2600	0.2900	0.2600	0.2750	0.2750	11,300
Aug 09, 2024	0.2700	0.2900	0.2700	0.2900	0.2900	7,400
Aug 08, 2024	0.2500	0.2650	0.2500	0.2600	0.2600	18,400
Aug 07, 2024	0.2750	0.2800	0.2500	0.2700	0.2700	39,606
Aug 06, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	7,400
Aug 02, 2024	0.2550	0.2600	0.2500	0.2550	0.2550	36,500
Aug 01, 2024	0.2650	0.2900	0.2650	0.2800	0.2800	13,600
Jul 31, 2024	0.2500	0.2650	0.2300	0.2650	0.2650	245,900
Jul 30, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	45,500
Jul 29, 2024	0.2600	0.2750	0.2600	0.2700	0.2700	28,600
Jul 26, 2024	0.2350	0.2800	0.2350	0.2600	0.2600	58,271
Jul 25, 2024	0.2550	0.2600	0.2500	0.2500	0.2500	27,500
Jul 24, 2024	0.2200	0.2550	0.2200	0.2550	0.2550	46,500
Jul 23, 2024	0.2450	0.2500	0.2400	0.2450	0.2450	74,300
Jul 22, 2024	0.2350	0.2500	0.2200	0.2450	0.2450	35,300
Jul 19, 2024	0.2200	0.2350	0.1900	0.2350	0.2350	180,200
Jul 18, 2024	0.2250	0.2550	0.2250	0.2250	0.2250	57,200
Jul 17, 2024	0.2200	0.2500	0.2200	0.2300	0.2300	146,740
Jul 16, 2024	0.2200	0.2250	0.2150	0.2250	0.2250	13,500
Jul 15, 2024	0.2100	0.2300	0.2000	0.2300	0.2300	20,500
Jul 12, 2024	0.2250	0.2250	0.2000	0.2100	0.2100	75,500
Jul 11, 2024	0.2400	0.2400	0.2250	0.2250	0.2250	10,700
Jul 10, 2024	0.2350	0.2350	0.2250	0.2250	0.2250	5,000
Jul 09, 2024	0.1950	0.2300	0.1950	0.2300	0.2300	29,180
Jul 08, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Jul 05, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures6,035.00-3.25(-0.05%)

Dow Futures45,001.00+50.00(+0.11%)

Nasdaq Futures20,950.75-42.75(-0.20%)

Russell 2000 Futures2,448.90+16.50(+0.68%)

Crude Oil68.97+0.20(+0.29%)

Gold2,676.50+30.20(+1.14%)

Diamond Estates Wines & Spirits Inc. (DWS.V)

S&P Futures
6,035.00
-3.25(-0.05%)

Dow Futures
45,001.00
+50.00(+0.11%)

Nasdaq Futures
20,950.75
-42.75(-0.20%)

Russell 2000 Futures
2,448.90
+16.50(+0.68%)

Crude Oil
68.97
+0.20(+0.29%)

Gold
2,676.50
+30.20(+1.14%)