Diamond Estates Wines & Spirits Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	0.380	0.380	0.380	0.380	0.380	0
2023-06-09	0.380	0.380	0.380	0.380	0.380	0
2023-06-08	0.380	0.380	0.380	0.380	0.380	0
2023-06-07	0.370	0.380	0.370	0.380	0.380	4,000
2023-06-06	0.370	0.370	0.370	0.370	0.370	5,500
2023-06-05	0.370	0.400	0.370	0.370	0.370	8,665
2023-06-02	0.380	0.380	0.370	0.370	0.370	2,000
2023-06-01	0.350	0.350	0.350	0.350	0.350	0
2023-05-31	0.350	0.350	0.350	0.350	0.350	0
2023-05-30	0.350	0.350	0.350	0.350	0.350	0
2023-05-29	0.350	0.350	0.350	0.350	0.350	0
2023-05-26	0.350	0.350	0.350	0.350	0.350	880
2023-05-25	0.370	0.370	0.370	0.370	0.370	0
2023-05-24	0.370	0.370	0.370	0.370	0.370	0
2023-05-23	0.375	0.375	0.370	0.370	0.370	4,400
2023-05-19	0.380	0.380	0.380	0.380	0.380	0
2023-05-18	0.380	0.380	0.380	0.380	0.380	628
2023-05-17	0.385	0.400	0.385	0.400	0.400	7,500
2023-05-16	0.365	0.375	0.350	0.375	0.375	14,300
2023-05-15	0.355	0.355	0.350	0.350	0.350	12,900
2023-05-12	0.360	0.360	0.355	0.355	0.355	1,500
2023-05-11	0.395	0.395	0.335	0.375	0.375	54,030
2023-05-10	0.400	0.400	0.400	0.400	0.400	0
2023-05-09	0.410	0.410	0.400	0.400	0.400	26,550
2023-05-08	0.410	0.410	0.410	0.410	0.410	3,000
2023-05-05	0.410	0.410	0.410	0.410	0.410	0
2023-05-04	0.420	0.420	0.410	0.410	0.410	6,500
2023-05-03	0.420	0.420	0.420	0.420	0.420	0
2023-05-02	0.440	0.440	0.410	0.420	0.420	3,500
2023-05-01	0.420	0.420	0.420	0.420	0.420	11,487
2023-04-28	0.440	0.440	0.440	0.440	0.440	2,900
2023-04-27	0.430	0.430	0.430	0.430	0.430	4,500
2023-04-26	0.450	0.450	0.440	0.440	0.440	1,000
2023-04-25	0.460	0.460	0.460	0.460	0.460	500
2023-04-24	0.450	0.465	0.450	0.465	0.465	3,000
2023-04-21	0.450	0.450	0.450	0.450	0.450	5,000
2023-04-20	0.450	0.450	0.450	0.450	0.450	3,700
2023-04-19	0.450	0.450	0.450	0.450	0.450	2,100
2023-04-18	0.450	0.450	0.450	0.450	0.450	0
2023-04-17	0.460	0.460	0.450	0.450	0.450	8,001
2023-04-14	0.450	0.450	0.450	0.450	0.450	4,500
2023-04-13	0.450	0.450	0.450	0.450	0.450	4,109
2023-04-12	0.470	0.470	0.470	0.470	0.470	8,500
2023-04-11	0.460	0.470	0.460	0.470	0.470	5,500
2023-04-10	0.465	0.490	0.450	0.450	0.450	13,500
2023-04-06	0.450	0.450	0.450	0.450	0.450	3,000
2023-04-05	0.460	0.480	0.450	0.470	0.470	28,001
2023-04-04	0.460	0.460	0.450	0.450	0.450	2,500
2023-04-03	0.450	0.470	0.450	0.470	0.470	5,500
2023-03-31	0.455	0.455	0.455	0.455	0.455	1,760
2023-03-30	0.450	0.480	0.450	0.480	0.480	8,500
2023-03-29	0.485	0.485	0.485	0.485	0.485	1,000
2023-03-28	0.455	0.470	0.455	0.470	0.470	6,012
2023-03-27	0.440	0.485	0.440	0.470	0.470	25,500
2023-03-24	0.420	0.420	0.420	0.420	0.420	2,500
2023-03-23	0.430	0.435	0.430	0.430	0.430	24,000
2023-03-22	0.450	0.450	0.430	0.430	0.430	15,300
2023-03-21	0.450	0.450	0.450	0.450	0.450	2,000
2023-03-20	0.485	0.485	0.430	0.430	0.430	3,980
2023-03-17	0.460	0.460	0.450	0.450	0.450	46,600

← NewerPage 15 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.