Canada markets closed

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

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.7300-0.0300 (-3.95%)
At close: 03:59PM EDT
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 20220.76000.73000.73000.73000.7300500
Oct 04, 20220.76000.76000.73000.76000.76006,500
Oct 03, 20220.76000.76000.76000.76000.76001,700
Sept 30, 20220.76000.80000.76000.80000.800042,501
Sept 29, 20220.80000.80000.80000.80000.80009,501
Sept 28, 20220.75000.84000.75000.78000.780025,251
Sept 27, 20220.78000.78000.77000.77000.77004,100
Sept 26, 20220.77000.77000.77000.77000.7700-
Sept 23, 20220.77000.77000.73000.77000.77008,486
Sept 22, 20220.79000.79000.78000.78000.78003,900
Sept 21, 20220.79000.79000.77000.79000.79003,300
Sept 20, 20220.79000.81000.79000.79000.790019,400
Sept 19, 20220.79000.81000.79000.80000.800013,300
Sept 16, 20220.75000.78000.74000.78000.780015,101
Sept 15, 20220.75000.75000.75000.75000.7500-
Sept 14, 20220.75000.75000.75000.75000.7500-
Sept 13, 20220.80000.80000.75000.75000.750022,300
Sept 12, 20220.82000.82000.80000.80000.800015,672
Sept 09, 20220.82000.83000.82000.83000.830010,971
Sept 08, 20220.84000.84000.82000.82000.820012,052
Sept 07, 20220.85000.85000.84000.84000.840010,655
Sept 06, 20220.86000.86000.86000.86000.8600512
Sept 02, 20220.85000.85000.85000.85000.85001,500
Sept 01, 20220.86000.86000.86000.86000.86009,500
Aug 31, 20220.88000.88000.85000.86000.860037,500
Aug 30, 20220.90000.90000.87000.87000.870014,011
Aug 29, 20220.90000.90000.88000.90000.900017,800
Aug 26, 20220.90000.91000.90000.90000.900034,450
Aug 25, 20220.98000.98000.98000.98000.9800-
Aug 24, 20220.98000.98000.98000.98000.98003,225
Aug 23, 20220.91000.91000.91000.91000.9100-
Aug 22, 20220.93000.93000.91000.91000.91005,600
Aug 19, 20220.95000.95000.95000.95000.95006,150
Aug 18, 20220.95000.95000.95000.95000.95001,500
Aug 17, 20220.95000.95000.95000.95000.95002,500
Aug 16, 20220.95000.95000.95000.95000.9500-
Aug 15, 20220.95000.95000.95000.95000.9500-
Aug 12, 20220.95000.95000.95000.95000.9500500
Aug 11, 20220.98001.00000.95000.95000.95007,215
Aug 10, 20220.95000.95000.91000.91000.91002,650
Aug 09, 20220.95000.95000.95000.95000.9500-
Aug 08, 20220.96000.96000.95000.95000.95003,000
Aug 05, 20220.98000.98000.98000.98000.98002,285
Aug 04, 20221.00001.00000.95000.95000.950017,755
Aug 03, 20221.00001.00001.00001.00001.00002,250
Aug 02, 20221.03001.03001.03001.03001.0300-
Jul 29, 20221.01001.03001.01001.03001.03001,200
Jul 28, 20221.01001.01000.98001.00001.00002,103
Jul 27, 20221.03001.03001.03001.03001.0300-
Jul 26, 20221.03001.03001.03001.03001.03002,000
Jul 25, 20220.96000.96000.96000.96000.9600100
Jul 22, 20221.00001.00001.00001.00001.00001,000
Jul 21, 20220.99000.99000.95000.95000.95007,945
Jul 20, 20220.98001.04000.98001.04001.0400300
Jul 19, 20221.04001.04001.00001.00001.00009,304
Jul 18, 20221.05001.05001.01001.04001.040013,610
Jul 15, 20221.09001.09001.08001.09001.090011,970
Jul 14, 20221.05001.12001.03001.08001.080034,180
Jul 13, 20220.97001.01000.97001.01001.01004,375
Jul 12, 20220.90000.90000.90000.90000.9000-
Jul 11, 20220.90000.90000.90000.90000.90001,060
Jul 08, 20220.94000.94000.94000.94000.9400500
Jul 07, 20220.90000.90000.90000.90000.9000700
Jul 06, 20220.93000.98000.86000.98000.980029,300
Jul 05, 20220.94000.94000.94000.94000.94003,600
Jul 04, 20220.92000.92000.92000.92000.9200-
Jun 30, 20221.00001.00000.92000.92000.920070,900
Jun 29, 20221.01001.10000.95001.10001.100011,817
Jun 28, 20221.03001.05000.98001.02001.020014,500
Jun 27, 20221.00001.00001.00001.00001.000026,010
Jun 24, 20221.01001.01001.01001.01001.0100-
Jun 23, 20221.01001.01001.01001.01001.0100700
Jun 22, 20221.05001.05001.01001.03001.03004,830
Jun 21, 20221.10001.10001.03001.03001.0300300
Jun 20, 20221.05001.05001.05001.05001.0500500
Jun 17, 20221.19001.19001.05001.05001.05009,400
Jun 16, 20221.10001.10001.10001.10001.1000-
Jun 15, 20221.15001.15001.10001.10001.100010,700
Jun 14, 20221.20001.20001.13001.13001.13006,465
Jun 13, 20221.20001.25001.11001.25001.25001,529
Jun 10, 20221.30001.30001.23001.26001.26007,607
Jun 09, 20221.30001.30001.25001.25001.25001,800
Jun 08, 20221.24001.24001.23001.24001.24003,700
Jun 07, 20221.24001.25001.21001.22001.220023,651
Jun 06, 20221.08001.25001.07001.18001.180079,275
Jun 03, 20221.01001.05001.01001.05001.050011,422
Jun 02, 20221.02001.02001.02001.02001.02008,400
Jun 01, 20221.01001.01001.01001.01001.01003,750
May 31, 20221.01001.01001.01001.01001.01001,038
May 30, 20221.04001.04001.04001.04001.04004,000
May 27, 20221.03001.04001.02001.02001.020020,100
May 26, 20221.04001.05001.01001.01001.01006,195
May 25, 20221.05001.05001.05001.05001.05009,500
May 24, 20221.06001.06001.02001.02001.02007,424
May 20, 20221.08001.08001.08001.08001.08005,000
May 19, 20221.07001.10001.07001.10001.1000650
May 18, 20221.10001.10001.10001.10001.1000-
May 17, 20221.06001.11001.06001.10001.10003,906
May 16, 20221.10001.10001.10001.10001.1000-
May 13, 20221.03001.10001.03001.10001.10005,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...