Diamond Estates Wines & Spirits Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	0.370	0.370	0.370	0.370	0.370	1,000
2023-09-06	0.370	0.370	0.370	0.370	0.370	0
2023-09-05	0.365	0.370	0.365	0.370	0.370	48,200
2023-09-01	0.410	0.410	0.400	0.400	0.400	3,750
2023-08-31	0.420	0.420	0.420	0.420	0.420	0
2023-08-30	0.400	0.420	0.400	0.420	0.420	6,000
2023-08-29	0.390	0.390	0.390	0.390	0.390	3,760
2023-08-28	0.390	0.390	0.390	0.390	0.390	0
2023-08-25	0.400	0.450	0.390	0.390	0.390	37,000
2023-08-24	0.440	0.440	0.400	0.420	0.420	7,905
2023-08-23	0.430	0.430	0.430	0.430	0.430	13,000
2023-08-22	0.450	0.450	0.450	0.450	0.450	500
2023-08-21	0.450	0.450	0.450	0.450	0.450	500
2023-08-18	0.475	0.475	0.450	0.450	0.450	5,900
2023-08-17	0.420	0.500	0.415	0.500	0.500	14,261
2023-08-16	0.435	0.435	0.400	0.400	0.400	3,100
2023-08-15	0.450	0.450	0.450	0.450	0.450	0
2023-08-14	0.450	0.450	0.450	0.450	0.450	0
2023-08-11	0.450	0.450	0.450	0.450	0.450	579
2023-08-10	0.460	0.460	0.460	0.460	0.460	1,300
2023-08-09	0.465	0.465	0.465	0.465	0.465	2,500
2023-08-08	0.500	0.500	0.500	0.500	0.500	2,400
2023-08-04	0.460	0.460	0.460	0.460	0.460	2,000
2023-08-03	0.520	0.520	0.520	0.520	0.520	500
2023-08-02	0.500	0.500	0.500	0.500	0.500	0
2023-08-01	0.500	0.500	0.500	0.500	0.500	0
2023-07-31	0.500	0.500	0.500	0.500	0.500	1,000
2023-07-28	0.550	0.550	0.500	0.500	0.500	5,000
2023-07-27	0.540	0.650	0.540	0.600	0.600	7,300
2023-07-26	0.420	0.500	0.420	0.490	0.490	60,100
2023-07-25	0.390	0.390	0.390	0.390	0.390	0
2023-07-24	0.390	0.390	0.390	0.390	0.390	0
2023-07-21	0.390	0.390	0.390	0.390	0.390	1,000
2023-07-20	0.400	0.400	0.400	0.400	0.400	0
2023-07-19	0.400	0.400	0.400	0.400	0.400	1,250
2023-07-18	0.400	0.400	0.380	0.380	0.380	5,000
2023-07-17	0.400	0.400	0.400	0.400	0.400	0
2023-07-14	0.400	0.400	0.400	0.400	0.400	700
2023-07-13	0.410	0.420	0.410	0.420	0.420	4,235
2023-07-12	0.400	0.400	0.400	0.400	0.400	2,300
2023-07-11	0.420	0.420	0.420	0.420	0.420	0
2023-07-10	0.420	0.420	0.420	0.420	0.420	500
2023-07-07	0.380	0.380	0.380	0.380	0.380	0
2023-07-06	0.380	0.380	0.380	0.380	0.380	0
2023-07-05	0.380	0.380	0.380	0.380	0.380	0
2023-07-04	0.380	0.380	0.380	0.380	0.380	0
2023-06-30	0.430	0.430	0.380	0.380	0.380	31,000
2023-06-29	0.405	0.430	0.360	0.420	0.420	41,388
2023-06-28	0.380	0.410	0.380	0.410	0.410	17,097
2023-06-27	0.395	0.395	0.395	0.395	0.395	2,800
2023-06-26	0.390	0.390	0.390	0.390	0.390	1,200
2023-06-23	0.380	0.390	0.380	0.390	0.390	4,500
2023-06-22	0.390	0.390	0.390	0.390	0.390	0
2023-06-21	0.390	0.390	0.390	0.390	0.390	1,000
2023-06-20	0.390	0.390	0.390	0.390	0.390	0
2023-06-19	0.390	0.390	0.390	0.390	0.390	0
2023-06-16	0.370	0.410	0.320	0.390	0.390	58,755
2023-06-15	0.370	0.370	0.370	0.370	0.370	700
2023-06-14	0.370	0.370	0.370	0.370	0.370	1,400
2023-06-13	0.370	0.370	0.370	0.370	0.370	1,000

← NewerPage 14 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.