Canada markets closed

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

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.58000.0000 (0.00%)
At close: 3:33PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 20211.53001.58001.52001.58001.580012,950
Nov. 25, 20211.62001.68001.54001.58001.58005,725
Nov. 24, 20211.61001.61001.52001.60001.60004,010
Nov. 23, 20211.52001.62001.51001.62001.620014,589
Nov. 22, 20211.49001.60001.49001.56001.560011,000
Nov. 19, 20211.58001.62001.58001.62001.62006,270
Nov. 18, 20211.57001.64001.55001.64001.640027,525
Nov. 17, 20211.60001.75001.55001.55001.550053,300
Nov. 16, 20211.78001.80001.65001.70001.700014,898
Nov. 15, 20211.60001.95001.60001.90001.900011,362
Nov. 15, 20211:10 Stock Split
Nov. 12, 20211.80001.80001.75001.75001.75002,316
Nov. 11, 20211.75001.80001.70001.80001.800011,205
Nov. 10, 20211.75001.80001.70001.75001.750032,047
Nov. 09, 20211.70001.75001.70001.70001.700095,685
Nov. 08, 20211.65001.75001.65001.70001.700046,500
Nov. 05, 20211.55001.65001.55001.60001.600018,080
Nov. 04, 20211.60001.60001.55001.55001.55007,750
Nov. 03, 20211.55001.60001.55001.55001.55001,480
Nov. 02, 20211.65001.65001.55001.60001.600029,342
Nov. 01, 20211.60001.65001.60001.65001.65003,100
Oct. 29, 20211.60001.60001.60001.60001.6000-
Oct. 28, 20211.60001.60001.60001.60001.6000-
Oct. 27, 20211.60001.60001.60001.60001.60003,950
Oct. 26, 20211.55001.60001.55001.60001.60001,350
Oct. 25, 20211.55001.60001.55001.60001.60004,450
Oct. 22, 20211.65001.65001.60001.60001.60004,150
Oct. 21, 20211.70001.70001.60001.60001.60001,740
Oct. 20, 20211.65001.65001.60001.60001.60004,800
Oct. 19, 20211.65001.65001.60001.60001.60009,400
Oct. 18, 20211.60001.65001.60001.65001.650014,509
Oct. 15, 20211.60001.60001.50001.60001.600012,224
Oct. 14, 20211.65001.70001.60001.65001.650014,300
Oct. 13, 20211.65001.65001.60001.65001.65002,735
Oct. 12, 20211.75001.75001.70001.70001.7000920
Oct. 08, 20211.70001.70001.70001.70001.70004,920
Oct. 07, 20211.60001.65001.60001.65001.6500670
Oct. 06, 20211.60001.70001.60001.70001.70005,700
Oct. 05, 20211.70001.70001.65001.65001.65003,650
Oct. 04, 20211.70001.75001.70001.70001.700018,325
Oct. 01, 20211.70001.70001.65001.65001.65003,780
Sep. 30, 20211.70001.75001.70001.70001.700020,468
Sep. 29, 20211.60001.60001.55001.60001.600024,704
Sep. 28, 20211.70001.70001.60001.60001.600065,682
Sep. 27, 20211.75001.75001.70001.75001.75001,446
Sep. 24, 20211.70001.70001.70001.70001.70001,415
Sep. 23, 20211.80001.90001.65001.65001.6500120,096
Sep. 22, 20211.90001.90001.80001.80001.800034,670
Sep. 21, 20211.90001.90001.70001.70001.700037,495
Sep. 20, 20211.70002.00001.70001.80001.800065,339
Sep. 17, 20211.70001.70001.65001.70001.70006,200
Sep. 16, 20211.70001.70001.70001.70001.70001,636
Sep. 15, 20211.65001.70001.60001.70001.70005,400
Sep. 14, 20211.65001.65001.65001.65001.650011,100
Sep. 13, 20211.65001.65001.65001.65001.65003,187
Sep. 10, 20211.65001.70001.65001.70001.70005,450
Sep. 09, 20211.70001.75001.65001.70001.700012,070
Sep. 08, 20211.70001.75001.70001.75001.7500794
Sep. 07, 20211.75001.75001.70001.70001.70005,345
Sep. 03, 20211.65001.75001.65001.75001.75003,900
Sep. 02, 20211.70001.70001.65001.70001.70003,963
Sep. 01, 20211.70001.70001.70001.70001.70006,175
Aug. 31, 20211.70001.75001.70001.75001.75004,300
Aug. 30, 20211.65001.70001.65001.70001.70007,275
Aug. 27, 20211.70001.70001.65001.70001.70002,635
Aug. 26, 20211.70001.70001.65001.70001.70002,260
Aug. 25, 20211.70001.70001.65001.65001.65002,020
Aug. 24, 20211.65001.70001.65001.70001.7000800
Aug. 23, 20211.70001.70001.70001.70001.70001,700
Aug. 20, 20211.70001.70001.65001.65001.65002,900
Aug. 19, 20211.75001.75001.70001.70001.70007,880
Aug. 18, 20211.75001.80001.75001.80001.80002,522
Aug. 17, 20211.80001.80001.75001.75001.75003,030
Aug. 16, 20211.75001.75001.75001.75001.7500613
Aug. 13, 20211.80001.90001.80001.80001.80003,586
Aug. 12, 20211.80001.90001.80001.90001.90001,092
Aug. 11, 20211.75001.75001.75001.75001.7500-
Aug. 10, 20211.90001.90001.75001.75001.75001,680
Aug. 09, 20211.90001.90001.80001.80001.80004,650
Aug. 06, 20211.85001.90001.80001.90001.90004,610
Aug. 05, 20211.85001.85001.75001.85001.85004,870
Aug. 04, 20211.75001.85001.75001.85001.85002,432
Aug. 03, 20211.75001.75001.75001.75001.75001,375
Jul. 30, 20211.80001.80001.80001.80001.8000600
Jul. 29, 20211.80001.80001.80001.80001.80003,405
Jul. 28, 20211.75001.80001.75001.80001.80002,300
Jul. 27, 20211.75001.75001.75001.75001.7500190
Jul. 26, 20211.80001.80001.80001.80001.800050
Jul. 23, 20211.75001.75001.75001.75001.7500550
Jul. 22, 20211.70001.70001.70001.70001.7000-
Jul. 21, 20211.80001.80001.70001.70001.70005,085
Jul. 20, 20211.80001.80001.80001.80001.80006,155
Jul. 19, 20211.80001.80001.80001.80001.80009,975
Jul. 16, 20211.85001.85001.80001.80001.80002,745
Jul. 15, 20211.85001.85001.85001.85001.85004,837
Jul. 14, 20211.85001.85001.85001.85001.85007,810
Jul. 13, 20211.80001.85001.80001.85001.85009,777
Jul. 12, 20211.80001.80001.80001.80001.800050
Jul. 09, 20211.80001.80001.80001.80001.80003,800
Jul. 08, 20211.80001.80001.80001.80001.80002,815
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...