Diamond Estates Wines & Spirits Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	1.400	1.400	1.360	1.360	1.360	8,920
2022-03-31	1.380	1.400	1.370	1.370	1.370	13,595
2022-03-30	1.380	1.400	1.380	1.400	1.400	7,878
2022-03-29	1.390	1.390	1.330	1.380	1.380	10,834
2022-03-28	1.330	1.350	1.320	1.350	1.350	19,900
2022-03-25	1.300	1.300	1.270	1.300	1.300	8,700
2022-03-24	1.300	1.300	1.280	1.280	1.280	4,393
2022-03-23	1.300	1.320	1.300	1.300	1.300	44,600
2022-03-22	1.300	1.300	1.300	1.300	1.300	0
2022-03-21	1.310	1.320	1.300	1.300	1.300	18,581
2022-03-18	1.280	1.350	1.270	1.350	1.350	14,908
2022-03-17	1.300	1.310	1.280	1.280	1.280	2,609
2022-03-16	1.280	1.310	1.280	1.300	1.300	11,888
2022-03-15	1.360	1.360	1.300	1.300	1.300	53,070
2022-03-14	1.350	1.370	1.350	1.350	1.350	3,400
2022-03-11	1.370	1.400	1.370	1.400	1.400	1,900
2022-03-10	1.350	1.350	1.350	1.350	1.350	100
2022-03-09	1.410	1.410	1.410	1.410	1.410	300
2022-03-08	1.410	1.410	1.370	1.410	1.410	16,220
2022-03-07	1.460	1.460	1.420	1.420	1.420	4,525
2022-03-04	1.490	1.490	1.450	1.460	1.460	500
2022-03-03	1.490	1.490	1.490	1.490	1.490	8,705
2022-03-02	1.470	1.480	1.450	1.450	1.450	11,150
2022-03-01	1.490	1.500	1.450	1.470	1.470	8,465
2022-02-28	1.470	1.480	1.440	1.480	1.480	13,530
2022-02-25	1.340	1.490	1.340	1.410	1.410	52,481
2022-02-24	1.320	1.320	1.300	1.320	1.320	9,575
2022-02-23	1.330	1.330	1.320	1.320	1.320	1,690
2022-02-22	1.330	1.330	1.330	1.330	1.330	475
2022-02-18	1.350	1.360	1.340	1.350	1.350	6,570
2022-02-17	1.350	1.370	1.350	1.370	1.370	756
2022-02-16	1.350	1.360	1.350	1.360	1.360	2,700
2022-02-15	1.390	1.390	1.380	1.380	1.380	2,500
2022-02-14	1.350	1.380	1.350	1.350	1.350	4,877
2022-02-11	1.360	1.370	1.360	1.370	1.370	706
2022-02-10	1.350	1.400	1.350	1.400	1.400	2,275
2022-02-09	1.390	1.400	1.370	1.400	1.400	27,100
2022-02-08	1.370	1.370	1.370	1.370	1.370	1,050
2022-02-07	1.390	1.390	1.390	1.390	1.390	300
2022-02-04	1.370	1.380	1.370	1.370	1.370	3,900
2022-02-03	1.390	1.390	1.380	1.380	1.380	3,215
2022-02-02	1.380	1.380	1.380	1.380	1.380	880
2022-02-01	1.360	1.360	1.360	1.360	1.360	820
2022-01-31	1.350	1.390	1.340	1.380	1.380	11,550
2022-01-28	1.360	1.400	1.360	1.360	1.360	3,940
2022-01-27	1.360	1.360	1.360	1.360	1.360	0
2022-01-26	1.360	1.360	1.360	1.360	1.360	1,900
2022-01-25	1.380	1.430	1.350	1.350	1.350	22,531
2022-01-24	1.360	1.360	1.350	1.350	1.350	11,090
2022-01-21	1.360	1.440	1.360	1.360	1.360	15,250
2022-01-20	1.460	1.460	1.430	1.440	1.440	23,500
2022-01-19	1.460	1.480	1.450	1.460	1.460	8,700
2022-01-18	1.460	1.460	1.460	1.460	1.460	635
2022-01-17	1.480	1.480	1.470	1.470	1.470	3,860
2022-01-14	1.470	1.470	1.430	1.470	1.470	19,500
2022-01-13	1.410	1.410	1.410	1.410	1.410	0
2022-01-12	1.420	1.420	1.410	1.410	1.410	8,556
2022-01-11	1.370	1.410	1.370	1.390	1.390	23,600
2022-01-10	1.370	1.370	1.370	1.370	1.370	1,650
2022-01-07	1.330	1.380	1.330	1.370	1.370	3,300

← NewerPage 20 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.