Diamond Estates Wines & Spirits Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	0.770	0.770	0.730	0.770	0.770	8,486
2022-09-22	0.790	0.790	0.780	0.780	0.780	3,900
2022-09-21	0.790	0.790	0.770	0.790	0.790	3,300
2022-09-20	0.790	0.810	0.790	0.790	0.790	19,400
2022-09-19	0.790	0.810	0.790	0.800	0.800	13,300
2022-09-16	0.750	0.780	0.740	0.780	0.780	15,101
2022-09-15	0.750	0.750	0.750	0.750	0.750	0
2022-09-14	0.750	0.750	0.750	0.750	0.750	0
2022-09-13	0.800	0.800	0.750	0.750	0.750	22,300
2022-09-12	0.820	0.820	0.800	0.800	0.800	15,672
2022-09-09	0.820	0.830	0.820	0.830	0.830	10,971
2022-09-08	0.840	0.840	0.820	0.820	0.820	12,052
2022-09-07	0.850	0.850	0.840	0.840	0.840	10,655
2022-09-06	0.860	0.860	0.860	0.860	0.860	512
2022-09-02	0.850	0.850	0.850	0.850	0.850	1,500
2022-09-01	0.860	0.860	0.860	0.860	0.860	9,500
2022-08-31	0.880	0.880	0.850	0.860	0.860	37,500
2022-08-30	0.900	0.900	0.870	0.870	0.870	14,011
2022-08-29	0.900	0.900	0.880	0.900	0.900	17,800
2022-08-26	0.900	0.910	0.900	0.900	0.900	34,450
2022-08-25	0.980	0.980	0.980	0.980	0.980	0
2022-08-24	0.980	0.980	0.980	0.980	0.980	3,225
2022-08-23	0.910	0.910	0.910	0.910	0.910	0
2022-08-22	0.930	0.930	0.910	0.910	0.910	5,600
2022-08-19	0.950	0.950	0.950	0.950	0.950	6,150
2022-08-18	0.950	0.950	0.950	0.950	0.950	1,500
2022-08-17	0.950	0.950	0.950	0.950	0.950	2,500
2022-08-16	0.950	0.950	0.950	0.950	0.950	0
2022-08-15	0.950	0.950	0.950	0.950	0.950	0
2022-08-12	0.950	0.950	0.950	0.950	0.950	500
2022-08-11	0.980	1.000	0.950	0.950	0.950	7,215
2022-08-10	0.950	0.950	0.910	0.910	0.910	2,650
2022-08-09	0.950	0.950	0.950	0.950	0.950	0
2022-08-08	0.960	0.960	0.950	0.950	0.950	3,000
2022-08-05	0.980	0.980	0.980	0.980	0.980	2,285
2022-08-04	1.000	1.000	0.950	0.950	0.950	17,755
2022-08-03	1.000	1.000	1.000	1.000	1.000	2,250
2022-08-02	1.030	1.030	1.030	1.030	1.030	0
2022-07-29	1.010	1.030	1.010	1.030	1.030	1,200
2022-07-28	1.010	1.010	0.980	1.000	1.000	2,103
2022-07-27	1.030	1.030	1.030	1.030	1.030	0
2022-07-26	1.030	1.030	1.030	1.030	1.030	2,000
2022-07-25	0.960	0.960	0.960	0.960	0.960	100
2022-07-22	1.000	1.000	1.000	1.000	1.000	1,000
2022-07-21	0.990	0.990	0.950	0.950	0.950	7,945
2022-07-20	0.980	1.040	0.980	1.040	1.040	300
2022-07-19	1.040	1.040	1.000	1.000	1.000	9,304
2022-07-18	1.050	1.050	1.010	1.040	1.040	13,610
2022-07-15	1.090	1.090	1.080	1.090	1.090	11,970
2022-07-14	1.050	1.120	1.030	1.080	1.080	34,180
2022-07-13	0.970	1.010	0.970	1.010	1.010	4,375
2022-07-12	0.900	0.900	0.900	0.900	0.900	0
2022-07-11	0.900	0.900	0.900	0.900	0.900	1,060
2022-07-08	0.940	0.940	0.940	0.940	0.940	500
2022-07-07	0.900	0.900	0.900	0.900	0.900	700
2022-07-06	0.930	0.980	0.860	0.980	0.980	29,300
2022-07-05	0.940	0.940	0.940	0.940	0.940	3,600
2022-07-04	0.920	0.920	0.920	0.920	0.920	0
2022-06-30	1.000	1.000	0.920	0.920	0.920	70,900
2022-06-29	1.010	1.100	0.950	1.100	1.100	11,817

← NewerPage 18 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.