Diamond Estates Wines & Spirits Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 1.320 | 1.350 | 1.320 | 1.330 | 1.330 | 14,300 |
| 2022-01-05 | 1.360 | 1.370 | 1.330 | 1.350 | 1.350 | 43,000 |
| 2022-01-04 | 1.350 | 1.420 | 1.350 | 1.360 | 1.360 | 16,120 |
| 2021-12-31 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 4,900 |
| 2021-12-30 | 1.400 | 1.450 | 1.400 | 1.400 | 1.400 | 9,293 |
| 2021-12-29 | 1.380 | 1.400 | 1.330 | 1.350 | 1.350 | 48,854 |
| 2021-12-24 | 1.400 | 1.400 | 1.310 | 1.380 | 1.380 | 38,450 |
| 2021-12-23 | 1.440 | 1.440 | 1.390 | 1.420 | 1.420 | 14,900 |
| 2021-12-22 | 1.410 | 1.430 | 1.410 | 1.420 | 1.420 | 23,454 |
| 2021-12-21 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 17,524 |
| 2021-12-20 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 2,615 |
| 2021-12-17 | 1.440 | 1.470 | 1.440 | 1.470 | 1.470 | 1,950 |
| 2021-12-16 | 1.420 | 1.450 | 1.420 | 1.450 | 1.450 | 3,576 |
| 2021-12-15 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 1,001 |
| 2021-12-14 | 1.400 | 1.450 | 1.400 | 1.450 | 1.450 | 1,640 |
| 2021-12-13 | 1.410 | 1.480 | 1.410 | 1.480 | 1.480 | 45,910 |
| 2021-12-10 | 1.370 | 1.390 | 1.370 | 1.390 | 1.390 | 1,500 |
| 2021-12-09 | 1.470 | 1.470 | 1.370 | 1.370 | 1.370 | 4,550 |
| 2021-12-08 | 1.440 | 1.470 | 1.440 | 1.470 | 1.470 | 1,700 |
| 2021-12-07 | 1.460 | 1.460 | 1.440 | 1.440 | 1.440 | 5,915 |
| 2021-12-06 | 1.400 | 1.470 | 1.400 | 1.420 | 1.420 | 8,300 |
| 2021-12-03 | 1.430 | 1.430 | 1.410 | 1.410 | 1.410 | 4,119 |
| 2021-12-02 | 1.360 | 1.460 | 1.360 | 1.440 | 1.440 | 4,539 |
| 2021-12-01 | 1.470 | 1.500 | 1.330 | 1.330 | 1.330 | 28,650 |
| 2021-11-30 | 1.600 | 1.600 | 1.400 | 1.470 | 1.470 | 39,675 |
| 2021-11-29 | 1.530 | 1.540 | 1.530 | 1.540 | 1.540 | 1,101 |
| 2021-11-26 | 1.530 | 1.580 | 1.520 | 1.580 | 1.580 | 12,950 |
| 2021-11-25 | 1.620 | 1.680 | 1.540 | 1.580 | 1.580 | 5,725 |
| 2021-11-24 | 1.610 | 1.610 | 1.520 | 1.600 | 1.600 | 4,010 |
| 2021-11-23 | 1.520 | 1.620 | 1.510 | 1.620 | 1.620 | 14,589 |
| 2021-11-22 | 1.490 | 1.600 | 1.490 | 1.560 | 1.560 | 11,000 |
| 2021-11-19 | 1.580 | 1.620 | 1.580 | 1.620 | 1.620 | 6,270 |
| 2021-11-18 | 1.570 | 1.640 | 1.550 | 1.640 | 1.640 | 27,525 |
| 2021-11-17 | 1.600 | 1.750 | 1.550 | 1.550 | 1.550 | 53,300 |
| 2021-11-16 | 1.780 | 1.800 | 1.650 | 1.700 | 1.700 | 14,898 |
| 2021-11-15 | 1.600 | 1.950 | 1.600 | 1.900 | 1.900 | 11,362 |
| 2021-11-12 | 0.180 | 0.180 | 0.175 | 0.175 | 1.750 | 2,316 |
| 2021-11-11 | 0.175 | 0.180 | 0.170 | 0.180 | 1.800 | 11,205 |
| 2021-11-10 | 0.175 | 0.180 | 0.170 | 0.175 | 1.750 | 32,047 |
| 2021-11-09 | 0.170 | 0.175 | 0.170 | 0.170 | 1.700 | 95,685 |
| 2021-11-08 | 0.165 | 0.175 | 0.165 | 0.170 | 1.700 | 46,500 |
| 2021-11-05 | 0.155 | 0.165 | 0.155 | 0.160 | 1.600 | 18,080 |
| 2021-11-04 | 0.160 | 0.160 | 0.155 | 0.155 | 1.550 | 7,750 |
| 2021-11-03 | 0.155 | 0.160 | 0.155 | 0.155 | 1.550 | 1,480 |
| 2021-11-02 | 0.165 | 0.165 | 0.155 | 0.160 | 1.600 | 29,342 |
| 2021-11-01 | 0.160 | 0.165 | 0.160 | 0.165 | 1.650 | 3,100 |
| 2021-10-29 | 0.160 | 0.160 | 0.160 | 0.160 | 1.600 | 0 |
| 2021-10-28 | 0.160 | 0.160 | 0.160 | 0.160 | 1.600 | 0 |
| 2021-10-27 | 0.160 | 0.160 | 0.160 | 0.160 | 1.600 | 3,950 |
| 2021-10-26 | 0.155 | 0.160 | 0.155 | 0.160 | 1.600 | 1,350 |
| 2021-10-25 | 0.155 | 0.160 | 0.155 | 0.160 | 1.600 | 4,450 |
| 2021-10-22 | 0.165 | 0.165 | 0.160 | 0.160 | 1.600 | 4,150 |
| 2021-10-21 | 0.170 | 0.170 | 0.160 | 0.160 | 1.600 | 1,740 |
| 2021-10-20 | 0.165 | 0.165 | 0.160 | 0.160 | 1.600 | 4,800 |
| 2021-10-19 | 0.165 | 0.165 | 0.160 | 0.160 | 1.600 | 9,400 |
| 2021-10-18 | 0.160 | 0.165 | 0.160 | 0.165 | 1.650 | 14,509 |
| 2021-10-15 | 0.160 | 0.160 | 0.150 | 0.160 | 1.600 | 12,224 |
| 2021-10-14 | 0.165 | 0.170 | 0.160 | 0.165 | 1.650 | 14,300 |
← NewerPage 21 of 21 · 1,258 trading days
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.