Diamond Estates Wines & Spirits Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	1.030	1.050	0.980	1.020	1.020	14,500
2022-06-27	1.000	1.000	1.000	1.000	1.000	26,010
2022-06-24	1.010	1.010	1.010	1.010	1.010	0
2022-06-23	1.010	1.010	1.010	1.010	1.010	700
2022-06-22	1.050	1.050	1.010	1.030	1.030	4,830
2022-06-21	1.100	1.100	1.030	1.030	1.030	300
2022-06-20	1.050	1.050	1.050	1.050	1.050	500
2022-06-17	1.190	1.190	1.050	1.050	1.050	9,400
2022-06-16	1.100	1.100	1.100	1.100	1.100	0
2022-06-15	1.150	1.150	1.100	1.100	1.100	10,700
2022-06-14	1.200	1.200	1.130	1.130	1.130	6,465
2022-06-13	1.200	1.250	1.110	1.250	1.250	1,529
2022-06-10	1.300	1.300	1.230	1.260	1.260	7,607
2022-06-09	1.300	1.300	1.250	1.250	1.250	1,800
2022-06-08	1.240	1.240	1.230	1.240	1.240	3,700
2022-06-07	1.240	1.250	1.210	1.220	1.220	23,651
2022-06-06	1.080	1.250	1.070	1.180	1.180	79,275
2022-06-03	1.010	1.050	1.010	1.050	1.050	11,422
2022-06-02	1.020	1.020	1.020	1.020	1.020	8,400
2022-06-01	1.010	1.010	1.010	1.010	1.010	3,750
2022-05-31	1.010	1.010	1.010	1.010	1.010	1,038
2022-05-30	1.040	1.040	1.040	1.040	1.040	4,000
2022-05-27	1.030	1.040	1.020	1.020	1.020	20,100
2022-05-26	1.040	1.050	1.010	1.010	1.010	6,195
2022-05-25	1.050	1.050	1.050	1.050	1.050	9,500
2022-05-24	1.060	1.060	1.020	1.020	1.020	7,424
2022-05-20	1.080	1.080	1.080	1.080	1.080	5,000
2022-05-19	1.070	1.100	1.070	1.100	1.100	650
2022-05-18	1.100	1.100	1.100	1.100	1.100	0
2022-05-17	1.060	1.110	1.060	1.100	1.100	3,906
2022-05-16	1.100	1.100	1.100	1.100	1.100	0
2022-05-13	1.030	1.100	1.030	1.100	1.100	5,300
2022-05-12	1.040	1.050	1.020	1.020	1.020	550
2022-05-11	1.030	1.030	1.030	1.030	1.030	12,300
2022-05-10	1.020	1.030	1.020	1.030	1.030	2,520
2022-05-09	1.050	1.050	1.050	1.050	1.050	1,870
2022-05-06	1.050	1.070	1.040	1.050	1.050	8,240
2022-05-05	1.100	1.100	1.090	1.100	1.100	73,300
2022-05-04	1.110	1.120	1.100	1.120	1.120	10,500
2022-05-03	1.130	1.130	1.120	1.120	1.120	27,725
2022-05-02	1.140	1.140	1.130	1.140	1.140	2,350
2022-04-29	1.150	1.150	1.120	1.120	1.120	4,225
2022-04-28	1.220	1.220	1.140	1.160	1.160	57,350
2022-04-27	1.220	1.220	1.220	1.220	1.220	100
2022-04-26	1.230	1.230	1.230	1.230	1.230	0
2022-04-25	1.230	1.230	1.230	1.230	1.230	137
2022-04-22	1.200	1.210	1.170	1.210	1.210	24,300
2022-04-21	1.260	1.270	1.250	1.250	1.250	3,862
2022-04-20	1.250	1.250	1.200	1.250	1.250	2,520
2022-04-19	1.250	1.250	1.200	1.230	1.230	32,200
2022-04-18	1.280	1.280	1.240	1.240	1.240	7,700
2022-04-14	1.270	1.270	1.270	1.270	1.270	250
2022-04-13	1.250	1.310	1.250	1.290	1.290	3,800
2022-04-12	1.270	1.270	1.270	1.270	1.270	0
2022-04-11	1.260	1.280	1.260	1.270	1.270	7,002
2022-04-08	1.320	1.320	1.280	1.280	1.280	8,550
2022-04-07	1.270	1.290	1.270	1.270	1.270	1,400
2022-04-06	1.310	1.310	1.250	1.280	1.280	24,025
2022-04-05	1.350	1.350	1.350	1.350	1.350	1,080
2022-04-04	1.360	1.360	1.360	1.360	1.360	0

← NewerPage 19 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.