Canada markets closed

Diamond Estates Wines & Spirits Inc. (DWS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.10000.0000 (0.00%)
At close: 03:35PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 13, 20221.03001.10001.03001.10001.10005,300
May 12, 20221.04001.05001.02001.02001.0200550
May 11, 20221.03001.03001.03001.03001.030012,300
May 10, 20221.02001.03001.02001.03001.03002,520
May 09, 20221.05001.05001.05001.05001.05001,870
May 06, 20221.05001.07001.04001.05001.05008,240
May 05, 20221.10001.10001.09001.10001.100073,300
May 04, 20221.11001.12001.10001.12001.120010,500
May 03, 20221.13001.13001.12001.12001.120027,725
May 02, 20221.14001.14001.13001.14001.14002,350
Apr 29, 20221.15001.15001.12001.12001.12004,225
Apr 28, 20221.22001.22001.14001.16001.160057,350
Apr 27, 20221.22001.22001.22001.22001.2200100
Apr 26, 20221.23001.23001.23001.23001.2300-
Apr 25, 20221.23001.23001.23001.23001.2300137
Apr 22, 20221.20001.21001.17001.21001.210024,300
Apr 21, 20221.26001.27001.25001.25001.25003,862
Apr 20, 20221.25001.25001.20001.25001.25002,520
Apr 19, 20221.25001.25001.20001.23001.230032,200
Apr 18, 20221.28001.28001.24001.24001.24007,700
Apr 14, 20221.27001.27001.27001.27001.2700250
Apr 13, 20221.25001.31001.25001.29001.29003,800
Apr 12, 20221.27001.27001.27001.27001.2700-
Apr 11, 20221.26001.28001.26001.27001.27007,002
Apr 08, 20221.32001.32001.28001.28001.28008,550
Apr 07, 20221.27001.29001.27001.27001.27001,400
Apr 06, 20221.31001.31001.25001.28001.280024,025
Apr 05, 20221.35001.35001.35001.35001.35001,080
Apr 04, 20221.36001.36001.36001.36001.3600-
Apr 01, 20221.40001.40001.36001.36001.36008,920
Mar 31, 20221.38001.40001.37001.37001.370013,595
Mar 30, 20221.38001.40001.38001.40001.40007,878
Mar 29, 20221.39001.39001.33001.38001.380010,834
Mar 28, 20221.33001.35001.32001.35001.350019,900
Mar 25, 20221.30001.30001.27001.30001.30008,700
Mar 24, 20221.30001.30001.28001.28001.28004,393
Mar 23, 20221.30001.32001.30001.30001.300044,600
Mar 22, 20221.30001.30001.30001.30001.3000-
Mar 21, 20221.31001.32001.30001.30001.300018,581
Mar 18, 20221.28001.35001.27001.35001.350014,908
Mar 17, 20221.30001.31001.28001.28001.28002,609
Mar 16, 20221.28001.31001.28001.30001.300011,888
Mar 15, 20221.36001.36001.30001.30001.300053,070
Mar 14, 20221.35001.37001.35001.35001.35003,400
Mar 11, 20221.37001.40001.37001.40001.40001,900
Mar 10, 20221.35001.35001.35001.35001.3500100
Mar 09, 20221.41001.41001.41001.41001.4100300
Mar 08, 20221.41001.41001.37001.41001.410016,220
Mar 07, 20221.46001.46001.42001.42001.42004,525
Mar 04, 20221.49001.49001.45001.46001.4600500
Mar 03, 20221.49001.49001.49001.49001.49008,705
Mar 02, 20221.47001.48001.45001.45001.450011,150
Mar 01, 20221.49001.50001.45001.47001.47008,465
Feb 28, 20221.47001.48001.44001.48001.480013,530
Feb 25, 20221.34001.49001.34001.41001.410052,481
Feb 24, 20221.32001.32001.30001.32001.32009,575
Feb 23, 20221.33001.33001.32001.32001.32001,690
Feb 22, 20221.33001.33001.33001.33001.3300475
Feb 18, 20221.35001.36001.34001.35001.35006,570
Feb 17, 20221.35001.37001.35001.37001.3700756
Feb 16, 20221.35001.36001.35001.36001.36002,700
Feb 15, 20221.39001.39001.38001.38001.38002,500
Feb 14, 20221.35001.38001.35001.35001.35004,877
Feb 11, 20221.36001.37001.36001.37001.3700706
Feb 10, 20221.35001.40001.35001.40001.40002,275
Feb 09, 20221.39001.40001.37001.40001.400027,100
Feb 08, 20221.37001.37001.37001.37001.37001,050
Feb 07, 20221.39001.39001.39001.39001.3900300
Feb 04, 20221.37001.38001.37001.37001.37003,900
Feb 03, 20221.39001.39001.38001.38001.38003,215
Feb 02, 20221.38001.38001.38001.38001.3800880
Feb 01, 20221.36001.36001.36001.36001.3600820
Jan 31, 20221.35001.39001.34001.38001.380011,550
Jan 28, 20221.36001.40001.36001.36001.36003,940
Jan 27, 20221.36001.36001.36001.36001.3600-
Jan 26, 20221.36001.36001.36001.36001.36001,900
Jan 25, 20221.38001.43001.35001.35001.350022,531
Jan 24, 20221.36001.36001.35001.35001.350011,090
Jan 21, 20221.36001.44001.36001.36001.360015,250
Jan 20, 20221.46001.46001.43001.44001.440023,500
Jan 19, 20221.46001.48001.45001.46001.46008,700
Jan 18, 20221.46001.46001.46001.46001.4600635
Jan 17, 20221.48001.48001.47001.47001.47003,860
Jan 14, 20221.47001.47001.43001.47001.470019,500
Jan 13, 20221.41001.41001.41001.41001.4100-
Jan 12, 20221.42001.42001.41001.41001.41008,556
Jan 11, 20221.37001.41001.37001.39001.390023,600
Jan 10, 20221.37001.37001.37001.37001.37001,650
Jan 07, 20221.33001.38001.33001.37001.37003,300
Jan 06, 20221.32001.35001.32001.33001.330014,300
Jan 05, 20221.36001.37001.33001.35001.350043,000
Jan 04, 20221.35001.42001.35001.36001.360016,120
Dec 31, 20211.40001.40001.40001.40001.40004,900
Dec 30, 20211.40001.45001.40001.40001.40009,293
Dec 29, 20211.38001.40001.33001.35001.350048,854
Dec 24, 20211.40001.40001.31001.38001.380038,450
Dec 23, 20211.44001.44001.39001.42001.420014,900
Dec 22, 20211.41001.43001.41001.42001.420023,454
Dec 21, 20211.45001.45001.45001.45001.450017,524
Dec 20, 20211.40001.42001.40001.42001.42002,615
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...