Diamond Estates Wines & Spirits Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	0.470	0.470	0.470	0.470	0.470	17,900
2023-03-15	0.475	0.475	0.470	0.470	0.470	2,000
2023-03-14	0.495	0.495	0.490	0.490	0.490	80,950
2023-03-13	0.510	0.510	0.495	0.495	0.495	56,000
2023-03-10	0.510	0.510	0.510	0.510	0.510	500
2023-03-09	0.530	0.530	0.530	0.530	0.530	0
2023-03-08	0.500	0.530	0.500	0.530	0.530	16,200
2023-03-07	0.520	0.520	0.520	0.520	0.520	0
2023-03-06	0.520	0.520	0.520	0.520	0.520	0
2023-03-03	0.520	0.520	0.520	0.520	0.520	21,000
2023-03-02	0.520	0.520	0.510	0.520	0.520	3,800
2023-03-01	0.530	0.530	0.530	0.530	0.530	1,700
2023-02-28	0.530	0.550	0.520	0.520	0.520	6,283
2023-02-27	0.520	0.550	0.500	0.550	0.550	25,530
2023-02-24	0.500	0.540	0.500	0.540	0.540	25,504
2023-02-23	0.550	0.550	0.540	0.540	0.540	5,000
2023-02-22	0.500	0.520	0.500	0.520	0.520	15,000
2023-02-21	0.500	0.510	0.500	0.510	0.510	3,685
2023-02-17	0.520	0.520	0.500	0.500	0.500	2,000
2023-02-16	0.510	0.520	0.500	0.500	0.500	9,512
2023-02-15	0.490	0.490	0.490	0.490	0.490	0
2023-02-14	0.510	0.510	0.490	0.490	0.490	15,600
2023-02-13	0.495	0.520	0.495	0.500	0.500	25,500
2023-02-10	0.490	0.490	0.490	0.490	0.490	2,000
2023-02-09	0.510	0.520	0.495	0.495	0.495	6,000
2023-02-08	0.500	0.500	0.500	0.500	0.500	6,700
2023-02-07	0.510	0.510	0.500	0.500	0.500	5,200
2023-02-06	0.520	0.520	0.520	0.520	0.520	0
2023-02-03	0.510	0.520	0.510	0.520	0.520	4,500
2023-02-02	0.540	0.540	0.500	0.500	0.500	10,500
2023-02-01	0.550	0.550	0.490	0.510	0.510	49,665
2023-01-31	0.485	0.570	0.485	0.540	0.540	70,984
2023-01-30	0.485	0.520	0.485	0.520	0.520	46,013
2023-01-27	0.475	0.480	0.470	0.470	0.470	13,700
2023-01-26	0.460	0.460	0.460	0.460	0.460	3,500
2023-01-25	0.470	0.470	0.450	0.460	0.460	8,043
2023-01-24	0.480	0.480	0.455	0.455	0.455	8,468
2023-01-23	0.470	0.470	0.460	0.465	0.465	43,920
2023-01-20	0.475	0.480	0.470	0.480	0.480	18,186
2023-01-19	0.480	0.480	0.460	0.460	0.460	30,510
2023-01-18	0.500	0.500	0.480	0.495	0.495	18,710
2023-01-17	0.510	0.520	0.500	0.520	0.520	14,800
2023-01-16	0.520	0.520	0.520	0.520	0.520	8,500
2023-01-13	0.510	0.510	0.510	0.510	0.510	13,500
2023-01-12	0.510	0.520	0.510	0.510	0.510	13,000
2023-01-11	0.510	0.510	0.510	0.510	0.510	3,100
2023-01-10	0.520	0.520	0.510	0.510	0.510	1,339
2023-01-09	0.590	0.590	0.520	0.520	0.520	8,951
2023-01-06	0.540	0.540	0.510	0.520	0.520	10,400
2023-01-05	0.540	0.540	0.540	0.540	0.540	0
2023-01-04	0.550	0.550	0.540	0.540	0.540	3,497
2023-01-03	0.600	0.600	0.540	0.550	0.550	31,806
2022-12-30	0.560	0.560	0.560	0.560	0.560	0
2022-12-29	0.550	0.560	0.550	0.560	0.560	1,500
2022-12-28	0.600	0.600	0.550	0.580	0.580	53,890
2022-12-23	0.570	0.610	0.570	0.600	0.600	11,502
2022-12-22	0.610	0.610	0.570	0.570	0.570	6,710
2022-12-21	0.580	0.580	0.580	0.580	0.580	2,000
2022-12-20	0.610	0.610	0.610	0.610	0.610	0
2022-12-19	0.600	0.610	0.580	0.610	0.610	28,700

← NewerPage 16 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.