Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

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

0.1900
0.0000
(0.00%)
At close: May 2 at 3:58:23 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.19000.19000.18000.19000.190011,100
May 1, 20250.18000.19000.18000.19000.19006,200
Apr 30, 20250.19000.19000.18000.18500.185027,500
Apr 29, 20250.18000.19000.18000.18500.185072,000
Apr 28, 20250.17500.17500.17500.17500.17504,750
Apr 25, 20250.17000.18000.16500.17500.175060,600
Apr 24, 20250.17000.17500.16500.17500.175012,000
Apr 23, 20250.17000.17000.16500.16500.16502,500
Apr 22, 20250.17000.17500.17000.17500.175010,000
Apr 21, 20250.16500.17000.16000.17000.17007,000
Apr 17, 20250.16500.18000.16500.17500.175014,505
Apr 16, 20250.18000.18000.16500.16500.16507,000
Apr 15, 20250.16500.18000.16500.17000.170056,500
Apr 14, 20250.16500.17000.16500.16500.165030,010
Apr 11, 20250.16000.17500.16000.17500.175036,180
Apr 10, 20250.16500.16500.15500.16000.160021,150
Apr 9, 20250.18000.18000.16000.16500.165010,527
Apr 8, 20250.18000.18500.15000.17500.1750142,735
Apr 7, 20250.17000.17500.17000.17000.170079,100
Apr 4, 20250.17500.18000.17500.18000.180082,143
Apr 3, 20250.19500.19500.19500.19500.1950-
Apr 2, 20250.19500.19500.19500.19500.1950-
Apr 1, 20250.20500.20500.19000.19500.19503,000
Mar 31, 20250.18500.19500.18500.19500.195010,500
Mar 28, 20250.18500.18500.18500.18500.1850-
Mar 27, 20250.18500.18500.18500.18500.18506,000
Mar 26, 20250.19000.19500.19000.19500.19509,595
Mar 25, 20250.18500.18500.18500.18500.185011,600
Mar 24, 20250.18000.19000.17500.18500.185040,600
Mar 21, 20250.19000.19000.17500.18500.185047,900
Mar 20, 20250.18000.18000.18000.18000.18001,500
Mar 19, 20250.19000.19000.18000.18000.180014,490
Mar 18, 20250.18000.19000.18000.19000.19009,500
Mar 17, 20250.18000.18500.18000.18500.18507,500
Mar 14, 20250.18000.18000.18000.18000.1800-
Mar 13, 20250.18000.18000.18000.18000.1800100,000
Mar 12, 20250.19000.19000.17500.18000.1800107,160
Mar 11, 20250.19000.19000.18500.18500.185019,100
Mar 10, 20250.19500.19500.19500.19500.19502,000
Mar 7, 20250.20000.20000.19500.19500.195010,200
Mar 6, 20250.19000.20000.19000.20000.200037,000
Mar 5, 20250.19500.19500.18500.19500.195031,000
Mar 4, 20250.19500.20000.19500.20000.200012,447
Mar 3, 20250.19500.20000.19500.20000.20006,900
Feb 28, 20250.19000.20000.18500.19500.195042,423
Feb 27, 20250.19000.19000.19000.19000.190020,920
Feb 26, 20250.20000.20000.19000.19000.190023,500
Feb 25, 20250.19500.20000.19000.20000.200019,850
Feb 24, 20250.19500.20500.19000.20000.2000108,499
Feb 21, 20250.20500.21000.20000.20000.200017,010
Feb 20, 20250.20000.21500.20000.20500.205012,246
Feb 19, 20250.20000.20000.20000.20000.2000-
Feb 18, 20250.20000.20000.19000.20000.20008,260
Feb 14, 20250.20000.20000.19000.20000.200017,700
Feb 13, 20250.22000.22000.20500.20500.20504,500
Feb 12, 20250.19500.21000.19500.20500.205054,800
Feb 11, 20250.20000.21000.19500.19500.195035,070
Feb 10, 20250.19500.20000.19000.19500.1950109,500
Feb 7, 20250.20000.20000.19000.19000.19001,000
Feb 6, 20250.18500.20000.18500.20000.200014,200
Feb 5, 20250.19500.19500.19000.19000.190047,040
Feb 4, 20250.20000.20000.19000.19500.1950134,420
Feb 3, 20250.23000.23000.20500.20500.2050100,000
Jan 31, 20250.19000.20000.19000.19500.195022,500
Jan 30, 20250.19000.20000.19000.20000.200011,364
Jan 29, 20250.20000.20000.19000.19000.190016,000
Jan 28, 20250.20000.20000.20000.20000.20004,500
Jan 27, 20250.21000.21000.19500.20000.200035,800
Jan 24, 20250.20000.21000.20000.21000.210020,000
Jan 23, 20250.20000.20000.20000.20000.200025,070
Jan 22, 20250.19500.20000.19500.20000.200011,500
Jan 21, 20250.20000.20000.20000.20000.200035,500
Jan 20, 20250.20500.20500.19500.19500.19506,500
Jan 17, 20250.19500.19500.18500.19000.190082,992
Jan 16, 20250.20000.20000.19500.20000.20007,700
Jan 15, 20250.19500.19500.19500.19500.195012,002
Jan 14, 20250.20000.20500.20000.20500.205022,482
Jan 13, 20250.19500.19500.19500.19500.1950-
Jan 10, 20250.20000.20000.18500.19500.195046,135
Jan 9, 20250.20000.20000.20000.20000.20003,000
Jan 8, 20250.19500.20000.19500.20000.200051,741
Jan 7, 20250.21000.21000.20000.20500.205073,511
Jan 6, 20250.21500.22000.20500.21000.210019,500
Jan 3, 20250.21000.22000.21000.22000.220017,200
Jan 2, 20250.21500.21500.21000.21000.21007,000
Dec 31, 20240.21000.21000.20500.21000.210015,500
Dec 30, 20240.21000.21000.20500.21000.21007,750
Dec 27, 20240.21000.21500.20500.21500.21509,097
Dec 24, 20240.20000.20500.20000.20500.205014,000
Dec 23, 20240.20500.21000.19500.21000.2100236,700
Dec 20, 20240.20000.21000.19500.21000.210077,400
Dec 19, 20240.20000.20000.19500.19500.195010,194
Dec 18, 20240.21000.21000.20000.20000.20009,750
Dec 17, 20240.21500.21500.20000.20500.205099,100
Dec 16, 20240.22500.23000.21500.22000.220064,500
Dec 13, 20240.21500.23500.21500.23500.235019,000
Dec 12, 20240.25000.26000.21500.21500.2150204,950
Dec 11, 20240.23000.25000.22500.23000.2300524,810
Dec 10, 20240.22000.23000.22000.23000.230081,200
Dec 9, 20240.21000.22000.20500.22000.220027,400
Dec 6, 20240.21000.21000.20000.20500.205018,100
Dec 5, 20240.20500.21500.20000.20000.200023,000
Dec 4, 20240.20000.20500.20000.20500.20509,000
Dec 3, 20240.21000.21000.19500.20000.2000173,400
Dec 2, 20240.21500.22000.21500.22000.220013,005
Nov 29, 20240.20500.23000.20500.21500.2150111,800
Nov 28, 20240.21000.21000.20500.20500.205051,626
Nov 27, 20240.22000.22000.21000.21000.21004,200
Nov 26, 20240.22000.22000.22000.22000.22002,416
Nov 25, 20240.21500.22500.21500.22500.22507,100
Nov 22, 20240.21000.24000.21000.22000.220045,725
Nov 21, 20240.21000.22000.21000.22000.220058,500
Nov 20, 20240.21500.22000.21500.21500.21503,600
Nov 19, 20240.22500.22500.21000.22000.220070,601
Nov 18, 20240.22500.23500.22500.23500.23504,500
Nov 15, 20240.23000.23000.22000.23000.23006,600
Nov 14, 20240.23500.23500.23500.23500.23503,300
Nov 13, 20240.24500.24500.23500.23500.235023,500
Nov 12, 20240.25000.25000.25000.25000.2500-
Nov 11, 20240.24000.25000.24000.25000.25007,000
Nov 8, 20240.24000.25000.24000.24000.24009,900
Nov 7, 20240.25000.25000.23500.24000.240045,704
Nov 6, 20240.25000.25500.24500.25000.25009,500
Nov 5, 20240.25000.25000.24500.25000.250056,000
Nov 4, 20240.26000.26500.26000.26500.26505,000
Nov 1, 20240.26500.26500.26500.26500.26501,000
Oct 31, 20240.26000.26500.25000.26500.265025,000
Oct 30, 20240.29000.29500.25000.25000.250022,900
Oct 29, 20240.30000.30000.29000.29000.29002,800
Oct 28, 20240.29000.30500.28500.30000.300019,700
Oct 25, 20240.31000.31000.31000.31000.3100-
Oct 24, 20240.28500.31000.25500.31000.310046,854
Oct 23, 20240.29000.29000.28500.28500.28505,500
Oct 22, 20240.30000.30000.29000.29000.29003,658
Oct 21, 20240.31000.31000.31000.31000.31002,129
Oct 18, 20240.31500.31500.31500.31500.3150-
Oct 17, 20240.31500.31500.31500.31500.31501,000
Oct 16, 20240.29000.31500.29000.31500.31503,926
Oct 15, 20240.31000.31000.31000.31000.31004,950
Oct 11, 20240.30500.32000.30500.32000.32004,000
Oct 10, 20240.28500.30500.28500.30500.30506,501
Oct 9, 20240.29500.31000.28000.29000.290017,005
Oct 8, 20240.30000.31000.29500.31000.310010,100
Oct 7, 20240.32500.32500.30500.30500.30508,200
Oct 4, 20240.33000.33000.29000.30500.305056,580
Oct 3, 20240.32500.33000.32000.33000.330017,125
Oct 2, 20240.32500.33500.32500.33500.33508,000
Oct 1, 20240.32500.33000.32000.33000.33009,000
Sep 30, 20240.32000.33000.32000.33000.330023,102
Sep 27, 20240.35500.37500.34500.34500.345057,295
Sep 26, 20240.38500.39500.35000.36000.360080,820
Sep 25, 20240.35000.39500.35000.37000.370054,900
Sep 24, 20240.33000.45000.33000.35000.3500133,700
Sep 23, 20240.30500.33000.30500.33000.33002,000
Sep 20, 20240.35000.35000.31000.31000.31007,000
Sep 19, 20240.32500.34000.32500.33000.330012,500
Sep 18, 20240.29500.32500.29500.32000.320028,610
Sep 17, 20240.29000.29500.29000.29500.295038,780
Sep 16, 20240.27500.29000.27500.29000.290022,100
Sep 13, 20240.28000.28000.28000.28000.2800-
Sep 12, 20240.27000.28500.27000.28000.280014,900
Sep 11, 20240.26000.27000.25500.27000.270018,500
Sep 10, 20240.26500.26500.26500.26500.2650-
Sep 9, 20240.26500.26500.26500.26500.2650-
Sep 6, 20240.26500.26500.26500.26500.26501,500
Sep 5, 20240.28000.28000.28000.28000.2800-
Sep 4, 20240.28000.28000.28000.28000.28001,000
Sep 3, 20240.27000.27000.27000.27000.2700-
Aug 30, 20240.25000.27000.25000.27000.270029,600
Aug 29, 20240.26000.26500.24500.26500.265024,150
Aug 28, 20240.26000.26000.26000.26000.26001,500
Aug 27, 20240.27000.27000.27000.27000.270018,000
Aug 26, 20240.26500.27500.26500.27500.27505,800
Aug 23, 20240.27500.27500.27500.27500.27505,800
Aug 22, 20240.28000.28000.27500.27500.27501,000
Aug 21, 20240.27500.27500.27000.27500.27508,350
Aug 20, 20240.27500.27500.27500.27500.2750999
Aug 19, 20240.27000.28000.27000.28000.280034,575
Aug 16, 20240.28000.29000.28000.29000.29008,000
Aug 15, 20240.28000.28000.27500.28000.280016,600
Aug 14, 20240.26500.29000.26500.27500.27504,000
Aug 13, 20240.27500.27500.27000.27000.27009,000
Aug 12, 20240.26000.29000.26000.27500.275011,300
Aug 9, 20240.27000.29000.27000.29000.29007,400
Aug 8, 20240.25000.26500.25000.26000.260018,400
Aug 7, 20240.27500.28000.25000.27000.270039,606
Aug 6, 20240.26000.26000.26000.26000.26007,400
Aug 2, 20240.25500.26000.25000.25500.255036,500
Aug 1, 20240.26500.29000.26500.28000.280013,600
Jul 31, 20240.25000.26500.23000.26500.2650245,900
Jul 30, 20240.27000.28000.27000.28000.280045,500
Jul 29, 20240.26000.27500.26000.27000.270028,600
Jul 26, 20240.23500.28000.23500.26000.260058,271
Jul 25, 20240.25500.26000.25000.25000.250027,500
Jul 24, 20240.22000.25500.22000.25500.255046,500
Jul 23, 20240.24500.25000.24000.24500.245074,300
Jul 22, 20240.23500.25000.22000.24500.245035,300
Jul 19, 20240.22000.23500.19000.23500.2350180,200
Jul 18, 20240.22500.25500.22500.22500.225057,200
Jul 17, 20240.22000.25000.22000.23000.2300146,740
Jul 16, 20240.22000.22500.21500.22500.225013,500
Jul 15, 20240.21000.23000.20000.23000.230020,500
Jul 12, 20240.22500.22500.20000.21000.210075,500
Jul 11, 20240.24000.24000.22500.22500.225010,700
Jul 10, 20240.23500.23500.22500.22500.22505,000
Jul 9, 20240.19500.23000.19500.23000.230029,180
Jul 8, 20240.20000.20000.20000.20000.2000-
Jul 5, 20240.20000.20000.20000.20000.2000700
Jul 4, 20240.19000.20000.19000.20000.200021,000
Jul 3, 20240.19500.19500.19500.19500.195030,000
Jul 2, 20240.19500.19500.19500.19500.19502,000
Jun 28, 20240.20000.20000.20000.20000.200015,500
Jun 27, 20240.20000.20000.20000.20000.20002,000
Jun 26, 20240.20500.20500.19500.19500.195087,700
Jun 25, 20240.25000.26000.20500.20500.205094,365
Jun 24, 20240.23000.24000.23000.24000.24005,500
Jun 21, 20240.23500.23500.23500.23500.2350-
Jun 20, 20240.23500.23500.23500.23500.2350-
Jun 19, 20240.23500.23500.23500.23500.2350671
Jun 18, 20240.20500.20500.20500.20500.2050-
Jun 17, 20240.22000.22000.20500.20500.205029,000
Jun 14, 20240.23500.23500.22000.22000.220035,300
Jun 13, 20240.24000.24000.22500.23500.2350115,056
Jun 12, 20240.20500.24000.20000.22000.220072,400
Jun 11, 20240.20000.20000.20000.20000.2000-
Jun 10, 20240.20000.20000.20000.20000.200013,000
Jun 7, 20240.20000.20000.20000.20000.2000-
Jun 6, 20240.20000.20000.20000.20000.2000-
Jun 5, 20240.20000.20000.20000.20000.200015,000
Jun 4, 20240.20000.20000.20000.20000.2000-
Jun 3, 20240.20000.20000.20000.20000.20001,120
May 31, 20240.20000.20000.20000.20000.20001,285
May 30, 20240.20000.21000.20000.20000.200040,397
May 29, 20240.18000.20000.18000.20000.20007,000
May 28, 20240.18000.18000.18000.18000.18002,500
May 27, 20240.19000.19000.19000.19000.19001,000
May 24, 20240.19000.19000.19000.19000.19001,500
May 23, 20240.18000.18000.18000.18000.18007,500
May 22, 20240.18000.18000.18000.18000.18001,340
May 21, 20240.18000.19000.18000.19000.190012,000
May 17, 20240.18000.18000.18000.18000.18001,425
May 16, 20240.18000.19000.18000.19000.19008,700
May 15, 20240.18000.18000.18000.18000.1800-
May 14, 20240.18000.18000.18000.18000.18001,500
May 13, 20240.19000.19000.19000.19000.1900-
May 10, 20240.19000.19000.19000.19000.1900-
May 9, 20240.19000.19000.19000.19000.19002,000
May 8, 20240.19000.19000.19000.19000.1900-
May 7, 20240.19000.19000.19000.19000.1900-
May 6, 20240.18000.19000.18000.19000.19001,802
May 3, 20240.18000.18000.18000.18000.18006,000
May 2, 20240.18000.18000.18000.18000.18001,500

Related Tickers

ADW-B.TO Andrew Peller Limited
5.75
-4.17%
 
CSW-B.TO Corby Spirit and Wine Limited
13.49
-0.30%
 
FWL.NZ Foley Wines Limited
0.6000
0.00%
 
EDVGF Endeavour Group Limited
2.7000
0.00%
 
LRGR Luminar Media Group, Inc.
0.0700
0.00%
 
CSW-A.TO Corby Spirit and Wine Limited
14.90
-2.42%
 
DIS.L Distil Plc
0.0900
-5.26%
 
ADW-A.TO Andrew Peller Limited
4.3800
0.00%
 
IBG Innovation Beverage Group Limited
0.6990
-0.14%
 
CASK Heritage Distilling Holding Company, Inc.
0.4600
-6.01%