Canada markets open in 4 hours 35 minutes

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

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2500+0.0200 (+8.70%)
At close: 03:07PM EDT
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20240.23000.25000.23000.25000.250014,800
Mar 15, 20240.23000.23000.23000.23000.2300-
Mar 14, 20240.23500.23500.23000.23000.230027,400
Mar 13, 20240.24500.24500.24000.24000.24007,000
Mar 12, 20240.25000.25000.25000.25000.250010,000
Mar 11, 20240.25500.25500.25500.25500.25502,500
Mar 08, 20240.26000.26000.25500.25500.255042,277
Mar 07, 20240.25500.25500.25500.25500.25502,600
Mar 06, 20240.25500.25500.25500.25500.2550-
Mar 05, 20240.26000.27000.25500.25500.255014,500
Mar 04, 20240.26000.26000.26000.26000.2600-
Mar 01, 20240.28000.28000.25500.26000.26006,200
Feb 29, 20240.27000.28000.27000.28000.28002,000
Feb 28, 20240.30000.30000.30000.30000.3000-
Feb 27, 20240.30000.30000.30000.30000.30001,800
Feb 26, 20240.25500.26000.25500.26000.26004,500
Feb 23, 20240.25500.26000.25500.26000.26003,000
Feb 22, 20240.26000.26000.25500.25500.25509,500
Feb 21, 20240.27500.27500.25500.25500.25503,500
Feb 20, 20240.26000.26000.26000.26000.26001,260
Feb 16, 20240.26000.26000.26000.26000.26001,000
Feb 15, 20240.26000.27000.26000.26000.260014,282
Feb 14, 20240.26500.26500.26500.26500.2650500
Feb 13, 20240.26000.26000.26000.26000.2600-
Feb 12, 20240.25500.26000.25500.26000.260014,054
Feb 09, 20240.26500.26500.26000.26000.26005,000
Feb 08, 20240.26500.26500.26500.26500.26502,000
Feb 07, 20240.29500.29500.26500.27000.270031,000
Feb 06, 20240.27000.30000.27000.30000.30004,000
Feb 05, 20240.27500.27500.27000.27000.27008,500
Feb 02, 20240.27500.27500.27000.27500.275013,500
Feb 01, 20240.27500.28000.27500.27500.27503,047
Jan 31, 20240.26500.26500.26500.26500.2650-
Jan 30, 20240.29000.29000.26500.26500.26504,500
Jan 29, 20240.28000.28000.27500.27500.275021,000
Jan 26, 20240.29500.29500.28000.28000.280015,500
Jan 25, 20240.30500.30500.30000.30000.30005,780
Jan 24, 20240.30000.30500.27000.30500.305044,900
Jan 23, 20240.25500.31000.25000.27000.270034,400
Jan 22, 20240.26500.26500.26500.26500.26505,000
Jan 19, 20240.26500.28000.26500.26500.265013,716
Jan 18, 20240.29000.29000.28500.29000.290010,458
Jan 17, 20240.30000.30000.30000.30000.30005,400
Jan 16, 20240.30000.30000.30000.30000.30003,020
Jan 15, 20240.30000.30000.30000.30000.30004,000
Jan 12, 20240.29000.31000.29000.31000.31003,000
Jan 11, 20240.30500.30500.30500.30500.3050-
Jan 10, 20240.29000.30500.29000.30500.30501,501
Jan 09, 20240.28500.31000.28500.31000.31006,500
Jan 08, 20240.32000.32000.28500.28500.28507,000
Jan 05, 20240.29500.35000.29500.34500.345023,470
Jan 04, 20240.25000.25000.25000.25000.2500500
Jan 03, 20240.25000.25000.25000.25000.2500-
Jan 02, 20240.24500.25000.24000.25000.250016,900
Dec 29, 20230.23500.23500.23500.23500.2350-
Dec 28, 20230.23500.23500.23500.23500.2350-
Dec 27, 20230.21500.23500.20000.23500.2350101,760
Dec 22, 20230.21000.22000.21000.22000.220011,810
Dec 21, 20230.22000.22000.20000.20000.200035,500
Dec 20, 20230.22500.22500.22000.22000.220014,350
Dec 19, 20230.22500.22500.22000.22000.220027,500
Dec 18, 20230.22500.22500.22000.22000.220026,040
Dec 15, 20230.21000.23000.21000.23000.230028,450
Dec 14, 20230.21000.21000.21000.21000.21001,500
Dec 13, 20230.22000.22000.21000.21000.21007,000
Dec 12, 20230.22000.22000.21000.21000.210012,000
Dec 11, 20230.24000.24000.24000.24000.24005,000
Dec 08, 20230.23000.24000.22000.24000.240067,500
Dec 07, 20230.23000.23000.23000.23000.230015,700
Dec 06, 20230.23000.23000.23000.23000.23004,000
Dec 05, 20230.23000.24000.20000.23000.230025,200
Dec 04, 20230.23000.23000.23000.23000.23006,554
Dec 01, 20230.22000.23000.22000.23000.230010,510
Nov 30, 20230.20500.23500.20500.23500.235016,500
Nov 29, 20230.21500.21500.20000.20000.20001,500
Nov 28, 20230.21500.21500.21000.21000.210045,410
Nov 27, 20230.22000.22500.21500.21500.21509,260
Nov 24, 20230.22000.23000.22000.23000.23005,000
Nov 23, 20230.24000.24000.22000.22000.220017,548
Nov 22, 20230.26000.26000.26000.26000.260012,500
Nov 21, 20230.26000.26000.26000.26000.260030,500
Nov 20, 20230.24500.25000.24000.25000.250060,000
Nov 17, 20230.22000.25000.22000.25000.250043,500
Nov 16, 20230.26000.26000.23000.23000.23005,041
Nov 15, 20230.26000.26000.26000.26000.2600-
Nov 14, 20230.26000.26000.26000.26000.2600-
Nov 13, 20230.30500.30500.26000.26000.26006,701
Nov 10, 20230.28000.28000.28000.28000.28003,500
Nov 09, 20230.28000.28000.28000.28000.2800-
Nov 08, 20230.28000.28000.28000.28000.28001,200
Nov 07, 20230.28000.28000.28000.28000.2800-
Nov 06, 20230.28000.28000.28000.28000.28001,500
Nov 03, 20230.27500.28500.27500.28500.285015,650
Nov 02, 20230.27500.27500.27500.27500.27502,000
Nov 01, 20230.22000.25000.22000.25000.250067,500
Oct 31, 20230.22000.22000.22000.22000.2200-
Oct 30, 20230.25000.25000.22000.22000.22005,500
Oct 27, 20230.22500.22500.22000.22000.22005,700
Oct 26, 20230.24000.24000.23000.23000.23002,000
Oct 25, 20230.24000.24000.24000.24000.2400-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...