Diamond Estates Wines & Spirits Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	0.600	0.610	0.580	0.610	0.610	28,700
2022-12-16	0.640	0.640	0.580	0.630	0.630	24,700
2022-12-15	0.630	0.630	0.630	0.630	0.630	0
2022-12-14	0.680	0.680	0.630	0.630	0.630	4,500
2022-12-13	0.630	0.640	0.630	0.640	0.640	4,000
2022-12-12	0.700	0.700	0.630	0.630	0.630	8,100
2022-12-09	0.660	0.700	0.660	0.700	0.700	34,800
2022-12-08	0.590	0.650	0.590	0.650	0.650	10,367
2022-12-07	0.550	0.650	0.550	0.620	0.620	24,390
2022-12-06	0.580	0.750	0.560	0.600	0.600	55,909
2022-12-05	0.520	0.570	0.520	0.560	0.560	61,230
2022-12-02	0.520	0.520	0.520	0.520	0.520	6,918
2022-12-01	0.465	0.530	0.460	0.530	0.530	32,100
2022-11-30	0.470	0.470	0.450	0.470	0.470	23,640
2022-11-29	0.490	0.490	0.465	0.465	0.465	9,590
2022-11-28	0.480	0.480	0.480	0.480	0.480	1,700
2022-11-25	0.510	0.510	0.500	0.510	0.510	33,000
2022-11-24	0.510	0.510	0.510	0.510	0.510	12,000
2022-11-23	0.500	0.510	0.485	0.510	0.510	28,000
2022-11-22	0.510	0.510	0.500	0.500	0.500	3,700
2022-11-21	0.480	0.500	0.480	0.500	0.500	5,600
2022-11-18	0.480	0.490	0.480	0.480	0.480	6,900
2022-11-17	0.480	0.480	0.480	0.480	0.480	1,500
2022-11-16	0.490	0.490	0.480	0.480	0.480	6,350
2022-11-15	0.500	0.510	0.500	0.510	0.510	12,410
2022-11-14	0.540	0.540	0.500	0.500	0.500	7,340
2022-11-11	0.520	0.520	0.520	0.520	0.520	850
2022-11-10	0.520	0.520	0.520	0.520	0.520	550
2022-11-09	0.570	0.570	0.500	0.520	0.520	123,430
2022-11-08	0.530	0.620	0.510	0.620	0.620	67,450
2022-11-07	0.495	0.520	0.490	0.510	0.510	26,200
2022-11-04	0.460	0.480	0.460	0.480	0.480	3,072
2022-11-03	0.460	0.465	0.450	0.465	0.465	6,700
2022-11-02	0.470	0.470	0.460	0.460	0.460	8,000
2022-11-01	0.500	0.500	0.460	0.470	0.470	7,475
2022-10-31	0.500	0.500	0.480	0.490	0.490	5,600
2022-10-28	0.490	0.490	0.480	0.490	0.490	12,050
2022-10-27	0.510	0.510	0.480	0.480	0.480	9,192
2022-10-26	0.510	0.510	0.510	0.510	0.510	1,000
2022-10-25	0.570	0.570	0.485	0.510	0.510	39,100
2022-10-24	0.550	0.580	0.550	0.560	0.560	11,822
2022-10-21	0.560	0.560	0.560	0.560	0.560	4,000
2022-10-20	0.570	0.570	0.560	0.560	0.560	6,500
2022-10-19	0.560	0.570	0.560	0.570	0.570	3,154
2022-10-18	0.600	0.600	0.580	0.580	0.580	13,625
2022-10-17	0.630	0.630	0.600	0.620	0.620	35,710
2022-10-14	0.700	0.700	0.630	0.630	0.630	31,100
2022-10-13	0.700	0.700	0.660	0.680	0.680	61,200
2022-10-12	0.680	0.700	0.660	0.690	0.690	9,000
2022-10-11	0.700	0.700	0.700	0.700	0.700	1,100
2022-10-07	0.720	0.720	0.720	0.720	0.720	1,000
2022-10-06	0.730	0.730	0.720	0.720	0.720	2,500
2022-10-05	0.730	0.730	0.730	0.730	0.730	500
2022-10-04	0.760	0.760	0.730	0.760	0.760	6,500
2022-10-03	0.760	0.760	0.760	0.760	0.760	1,700
2022-09-30	0.760	0.800	0.760	0.800	0.800	42,501
2022-09-29	0.800	0.800	0.800	0.800	0.800	9,501
2022-09-28	0.750	0.840	0.750	0.780	0.780	25,251
2022-09-27	0.780	0.780	0.770	0.770	0.770	4,100
2022-09-26	0.770	0.770	0.770	0.770	0.770	0

← NewerPage 17 of 21 · 1,258 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.