1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. TSXV
  6. Diamond Estates Wines and Spirits Inc (DWS)

  7. Diamond Estates Wines and Spirits Inc (DWS) Historical

DWS

Diamond Estates Wines and Spirits Inc
0.485
0.015 (3.19%)
Upgrade to Real-Time

DWS Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2023 0.47 0.00 0.0% 0.455 0.47 0.455 6,012
Mar 27 2023 0.47 0.05 11.9% 0.44 0.485 0.44 25,500
Mar 24 2023 0.42 -0.01 -2.33% 0.42 0.42 0.42 2,500
Mar 23 2023 0.43 0.00 0.0% 0.43 0.435 0.43 24,000
Mar 22 2023 0.43 -0.02 -4.44% 0.45 0.45 0.43 15,300
Mar 21 2023 0.45 0.02 4.65% 0.45 0.45 0.45 2,000
Mar 20 2023 0.43 -0.02 -4.44% 0.485 0.485 0.43 3,980
Mar 17 2023 0.45 -0.02 -4.26% 0.46 0.46 0.45 46,600
Mar 16 2023 0.47 0.00 0.0% 0.47 0.47 0.47 17,900
Mar 15 2023 0.47 -0.02 -4.08% 0.475 0.475 0.47 2,000
Mar 14 2023 0.49 -0.005 -1.01% 0.495 0.495 0.49 80,950
Mar 13 2023 0.495 -0.015 -2.94% 0.51 0.51 0.495 56,000
Mar 10 2023 0.51 -0.02 -3.77% 0.51 0.51 0.51 500
Mar 09 2023 0.53 0.00 0.0% 0.53 0.53 0.53 171
Mar 08 2023 0.53 0.01 1.92% 0.50 0.53 0.50 16,200
Mar 07 2023 0.52 0.00 0.0% 0.52 0.52 0.52 0
Mar 06 2023 0.52 0.00 0.0% 0.52 0.52 0.52 10
Mar 03 2023 0.52 0.00 0.0% 0.52 0.52 0.52 21,000
Mar 02 2023 0.52 -0.01 -1.89% 0.52 0.52 0.51 3,800
Mar 01 2023 0.53 0.01 1.92% 0.53 0.53 0.53 1,700
Feb 28 2023 0.52 -0.03 -5.45% 0.53 0.55 0.52 6,283
Feb 27 2023 0.55 0.01 1.85% 0.52 0.55 0.50 25,530
Feb 24 2023 0.54 0.00 0.0% 0.50 0.54 0.50 25,504
Feb 23 2023 0.54 0.02 3.85% 0.55 0.55 0.54 5,000
Feb 22 2023 0.52 0.01 1.96% 0.50 0.52 0.50 15,000
Feb 21 2023 0.51 0.01 2.0% 0.50 0.51 0.50 3,685
Feb 20 2023 0.50 0.00 +0.00% 0.52 0.52 0.50 0
Feb 17 2023 0.50 0.00 0.0% 0.52 0.52 0.50 2,000
Feb 16 2023 0.50 0.01 2.04% 0.51 0.52 0.50 9,512
Feb 15 2023 0.49 0.00 0.0% 0.49 0.49 0.49 0
Feb 14 2023 0.49 -0.01 -2.0% 0.51 0.51 0.49 15,600
Feb 13 2023 0.50 0.01 2.04% 0.495 0.52 0.495 25,500
Feb 10 2023 0.49 -0.005 -1.01% 0.49 0.49 0.49 2,000
Feb 09 2023 0.495 -0.005 -1.0% 0.51 0.52 0.495 6,000
Feb 08 2023 0.50 0.00 0.0% 0.50 0.50 0.50 6,700
Feb 07 2023 0.50 -0.02 -3.85% 0.51 0.51 0.50 5,200
Feb 06 2023 0.52 0.00 0.0% 0.52 0.52 0.52 43
Feb 03 2023 0.52 0.02 4.0% 0.51 0.52 0.51 4,500
Feb 02 2023 0.50 -0.01 -1.96% 0.54 0.54 0.50 10,500
Feb 01 2023 0.51 -0.03 -5.56% 0.55 0.55 0.49 49,665
Jan 31 2023 0.54 0.02 3.85% 0.485 0.57 0.485 70,984
Jan 30 2023 0.52 0.05 10.64% 0.485 0.52 0.485 46,013
Jan 27 2023 0.47 0.01 2.17% 0.475 0.48 0.47 13,700
Jan 26 2023 0.46 0.00 0.0% 0.46 0.46 0.46 3,500
Jan 25 2023 0.46 0.005 1.1% 0.47 0.47 0.45 8,043
Jan 24 2023 0.455 -0.01 -2.15% 0.48 0.48 0.455 8,468
Jan 23 2023 0.465 -0.015 -3.13% 0.47 0.47 0.46 43,920
Jan 20 2023 0.48 0.02 4.35% 0.475 0.48 0.47 18,186
Jan 19 2023 0.46 -0.035 -7.07% 0.48 0.48 0.46 30,510
Jan 18 2023 0.495 -0.025 -4.81% 0.50 0.50 0.48 18,710
Jan 17 2023 0.52 0.00 0.0% 0.51 0.52 0.50 14,800
Jan 16 2023 0.52 0.01 1.96% 0.52 0.52 0.52 8,500
Jan 13 2023 0.51 0.00 0.0% 0.51 0.51 0.51 13,500
Jan 12 2023 0.51 0.00 0.0% 0.51 0.52 0.51 13,000
Jan 11 2023 0.51 0.00 0.0% 0.51 0.51 0.51 3,100
Jan 10 2023 0.51 -0.01 -1.92% 0.52 0.52 0.51 1,339
Jan 09 2023 0.52 0.00 0.0% 0.59 0.59 0.52 8,951
Jan 06 2023 0.52 -0.02 -3.7% 0.54 0.54 0.51 10,400
Jan 05 2023 0.54 0.00 0.0% 0.54 0.54 0.54 1
Jan 04 2023 0.54 -0.01 -1.82% 0.55 0.55 0.54 3,497
Jan 03 2023 0.55 -0.01 -1.79% 0.60 0.60 0.54 31,806
Jan 02 2023 0.56 0.00 +0.00% 0.56 0.56 0.56 0
Dec 30 2022 0.56 0.00 0.0% 0.56 0.56 0.56 0
Dec 29 2022 0.56 -0.02 -3.45% 0.55 0.56 0.55 1,500
Your Recent History
TSXV
DWS
Diamond Es..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230329 19:24:13