Advertisement
U.S. Markets close in 2 hrs 4 mins

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

TSXV - TSXV Real Time Price. Currency in CAD
0.2850-0.0050 (-1.72%)
As of 12:05PM EDT. Market open.
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20240.29000.29000.28500.28500.28505,000
Oct 22, 20240.30000.30000.29000.29000.29003,658
Oct 21, 20240.31000.31000.31000.31000.31002,129
Oct 18, 20240.31500.31500.31500.31500.3150-
Oct 17, 20240.31500.31500.31500.31500.31501,000
Oct 16, 20240.29000.31500.29000.31500.31503,926
Oct 15, 20240.31000.31000.31000.31000.31004,950
Oct 11, 20240.30500.32000.30500.32000.32004,000
Oct 10, 20240.28500.30500.28500.30500.30506,501
Oct 09, 20240.29500.31000.28000.29000.290017,005
Oct 08, 20240.30000.31000.29500.31000.310010,100
Oct 07, 20240.32500.32500.30500.30500.30508,200
Oct 04, 20240.33000.33000.29000.30500.305056,580
Oct 03, 20240.32500.33000.32000.33000.330017,125
Oct 02, 20240.32500.33500.32500.33500.33508,000
Oct 01, 20240.32500.33000.32000.33000.33009,000
Sep 30, 20240.32000.33000.32000.33000.330023,102
Sep 27, 20240.35500.37500.34500.34500.345057,295
Sep 26, 20240.38500.39500.35000.36000.360080,820
Sep 25, 20240.35000.39500.35000.37000.370054,900
Sep 24, 20240.33000.45000.33000.35000.3500133,700
Sep 23, 20240.30500.33000.30500.33000.33002,000
Sep 20, 20240.35000.35000.31000.31000.31007,000
Sep 19, 20240.32500.34000.32500.33000.330012,500
Sep 18, 20240.29500.32500.29500.32000.320028,610
Sep 17, 20240.29000.29500.29000.29500.295038,780
Sep 16, 20240.27500.29000.27500.29000.290022,100
Sep 13, 20240.28000.28000.28000.28000.2800-
Sep 12, 20240.27000.28500.27000.28000.280014,900
Sep 11, 20240.26000.27000.25500.27000.270018,500
Sep 10, 20240.26500.26500.26500.26500.2650-
Sep 09, 20240.26500.26500.26500.26500.2650-
Sep 06, 20240.26500.26500.26500.26500.26501,500
Sep 05, 20240.28000.28000.28000.28000.2800-
Sep 04, 20240.28000.28000.28000.28000.28001,000
Sep 03, 20240.27000.27000.27000.27000.2700-
Aug 30, 20240.25000.27000.25000.27000.270029,600
Aug 29, 20240.26000.26500.24500.26500.265024,150
Aug 28, 20240.26000.26000.26000.26000.26001,500
Aug 27, 20240.27000.27000.27000.27000.270018,000
Aug 26, 20240.26500.27500.26500.27500.27505,800
Aug 23, 20240.27500.27500.27500.27500.27505,800
Aug 22, 20240.28000.28000.27500.27500.27501,000
Aug 21, 20240.27500.27500.27000.27500.27508,350
Aug 20, 20240.27500.27500.27500.27500.2750999
Aug 19, 20240.27000.28000.27000.28000.280034,575
Aug 16, 20240.28000.29000.28000.29000.29008,000
Aug 15, 20240.28000.28000.27500.28000.280016,600
Aug 14, 20240.26500.29000.26500.27500.27504,000
Aug 13, 20240.27500.27500.27000.27000.27009,000
Aug 12, 20240.26000.29000.26000.27500.275011,300
Aug 09, 20240.27000.29000.27000.29000.29007,400
Aug 08, 20240.25000.26500.25000.26000.260018,400
Aug 07, 20240.27500.28000.25000.27000.270039,606
Aug 06, 20240.26000.26000.26000.26000.26007,400
Aug 02, 20240.25500.26000.25000.25500.255036,500
Aug 01, 20240.26500.29000.26500.28000.280013,600
Jul 31, 20240.25000.26500.23000.26500.2650245,900
Jul 30, 20240.27000.28000.27000.28000.280045,500
Jul 29, 20240.26000.27500.26000.27000.270028,600
Jul 26, 20240.23500.28000.23500.26000.260058,271
Jul 25, 20240.25500.26000.25000.25000.250027,500
Jul 24, 20240.22000.25500.22000.25500.255046,500
Jul 23, 20240.24500.25000.24000.24500.245074,300
Jul 22, 20240.23500.25000.22000.24500.245035,300
Jul 19, 20240.22000.23500.19000.23500.2350180,200
Jul 18, 20240.22500.25500.22500.22500.225057,200
Jul 17, 20240.22000.25000.22000.23000.2300146,740
Jul 16, 20240.22000.22500.21500.22500.225013,500
Jul 15, 20240.21000.23000.20000.23000.230020,500
Jul 12, 20240.22500.22500.20000.21000.210075,500
Jul 11, 20240.24000.24000.22500.22500.225010,700
Jul 10, 20240.23500.23500.22500.22500.22505,000
Jul 09, 20240.19500.23000.19500.23000.230029,180
Jul 08, 20240.20000.20000.20000.20000.2000-
Jul 05, 20240.20000.20000.20000.20000.2000700
Jul 04, 20240.19000.20000.19000.20000.200021,000
Jul 03, 20240.19500.19500.19500.19500.195030,000
Jul 02, 20240.19500.19500.19500.19500.19502,000
Jun 28, 20240.20000.20000.20000.20000.200015,500
Jun 27, 20240.20000.20000.20000.20000.20002,000
Jun 26, 20240.20500.20500.19500.19500.195087,700
Jun 25, 20240.25000.26000.20500.20500.205094,365
Jun 24, 20240.23000.24000.23000.24000.24005,500
Jun 21, 20240.23500.23500.23500.23500.2350-
Jun 20, 20240.23500.23500.23500.23500.2350-
Jun 19, 20240.23500.23500.23500.23500.2350671
Jun 18, 20240.20500.20500.20500.20500.2050-
Jun 17, 20240.22000.22000.20500.20500.205029,000
Jun 14, 20240.23500.23500.22000.22000.220035,300
Jun 13, 20240.24000.24000.22500.23500.2350115,056
Jun 12, 20240.20500.24000.20000.22000.220072,400
Jun 11, 20240.20000.20000.20000.20000.2000-
Jun 10, 20240.20000.20000.20000.20000.200013,000
Jun 07, 20240.20000.20000.20000.20000.2000-
Jun 06, 20240.20000.20000.20000.20000.2000-
Jun 05, 20240.20000.20000.20000.20000.200015,000
Jun 04, 20240.20000.20000.20000.20000.2000-
Jun 03, 20240.20000.20000.20000.20000.20001,120
May 31, 20240.20000.20000.20000.20000.20001,285
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...