Diamond Estates Wines & Spirits Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	0.230	0.230	0.220	0.230	0.230	6,600
2024-11-14	0.235	0.235	0.235	0.235	0.235	3,300
2024-11-13	0.245	0.245	0.235	0.235	0.235	23,500
2024-11-12	0.250	0.250	0.250	0.250	0.250	0
2024-11-11	0.240	0.250	0.240	0.250	0.250	7,000
2024-11-08	0.240	0.250	0.240	0.240	0.240	9,900
2024-11-07	0.250	0.250	0.235	0.240	0.240	45,704
2024-11-06	0.250	0.255	0.245	0.250	0.250	9,500
2024-11-05	0.250	0.250	0.245	0.250	0.250	56,000
2024-11-04	0.260	0.265	0.260	0.265	0.265	5,000
2024-11-01	0.265	0.265	0.265	0.265	0.265	1,000
2024-10-31	0.260	0.265	0.250	0.265	0.265	25,000
2024-10-30	0.290	0.295	0.250	0.250	0.250	22,900
2024-10-29	0.300	0.300	0.290	0.290	0.290	2,800
2024-10-28	0.290	0.305	0.285	0.300	0.300	19,700
2024-10-25	0.310	0.310	0.310	0.310	0.310	0
2024-10-24	0.285	0.310	0.255	0.310	0.310	46,854
2024-10-23	0.290	0.290	0.285	0.285	0.285	5,500
2024-10-22	0.300	0.300	0.290	0.290	0.290	3,658
2024-10-21	0.310	0.310	0.310	0.310	0.310	2,129
2024-10-18	0.315	0.315	0.315	0.315	0.315	0
2024-10-17	0.315	0.315	0.315	0.315	0.315	1,000
2024-10-16	0.290	0.315	0.290	0.315	0.315	3,926
2024-10-15	0.310	0.310	0.310	0.310	0.310	4,950
2024-10-11	0.305	0.320	0.305	0.320	0.320	4,000
2024-10-10	0.285	0.305	0.285	0.305	0.305	6,501
2024-10-09	0.295	0.310	0.280	0.290	0.290	17,005
2024-10-08	0.300	0.310	0.295	0.310	0.310	10,100
2024-10-07	0.325	0.325	0.305	0.305	0.305	8,200
2024-10-04	0.330	0.330	0.290	0.305	0.305	56,580
2024-10-03	0.325	0.330	0.320	0.330	0.330	17,125
2024-10-02	0.325	0.335	0.325	0.335	0.335	8,000
2024-10-01	0.325	0.330	0.320	0.330	0.330	9,000
2024-09-30	0.320	0.330	0.320	0.330	0.330	23,102
2024-09-27	0.355	0.375	0.345	0.345	0.345	57,295
2024-09-26	0.385	0.395	0.350	0.360	0.360	80,820
2024-09-25	0.350	0.395	0.350	0.370	0.370	54,900
2024-09-24	0.330	0.450	0.330	0.350	0.350	133,700
2024-09-23	0.305	0.330	0.305	0.330	0.330	2,000
2024-09-20	0.350	0.350	0.310	0.310	0.310	7,000
2024-09-19	0.325	0.340	0.325	0.330	0.330	12,500
2024-09-18	0.295	0.325	0.295	0.320	0.320	28,610
2024-09-17	0.290	0.295	0.290	0.295	0.295	38,780
2024-09-16	0.275	0.290	0.275	0.290	0.290	22,100
2024-09-13	0.280	0.280	0.280	0.280	0.280	0
2024-09-12	0.270	0.285	0.270	0.280	0.280	14,900
2024-09-11	0.260	0.270	0.255	0.270	0.270	18,500
2024-09-10	0.265	0.265	0.265	0.265	0.265	0
2024-09-09	0.265	0.265	0.265	0.265	0.265	0
2024-09-06	0.265	0.265	0.265	0.265	0.265	1,500
2024-09-05	0.280	0.280	0.280	0.280	0.280	0
2024-09-04	0.280	0.280	0.280	0.280	0.280	1,000
2024-09-03	0.270	0.270	0.270	0.270	0.270	0
2024-08-30	0.250	0.270	0.250	0.270	0.270	29,600
2024-08-29	0.260	0.265	0.245	0.265	0.265	24,150
2024-08-28	0.260	0.260	0.260	0.260	0.260	1,500
2024-08-27	0.270	0.270	0.270	0.270	0.270	18,000
2024-08-26	0.265	0.275	0.265	0.275	0.275	5,800
2024-08-23	0.275	0.275	0.275	0.275	0.275	5,800
2024-08-22	0.280	0.280	0.275	0.275	0.275	1,000

← NewerPage 9 of 21 · 1,257 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.