Skip to main content
Diamond Estates Wines & Spirits Inc. (TSXV:DWS)
Canada flag Canada · Delayed Price · Currency is CAD
0.170
0.00 (0.00%)
Mar 6, 2026, 9:30 AM EST

TSXV:DWS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.170.170.170.170.17-8,500
Mar 4, 20260.170.170.170.170.17-5,500
Mar 3, 20260.180.180.170.170.17-11,250
Mar 2, 20260.170.170.170.170.17-5,848
Feb 27, 20260.180.180.170.170.17-2.86%182,857
Feb 26, 20260.190.190.180.180.18-10.26%412,038
Feb 25, 20260.200.200.200.200.20-4.88%149,346
Feb 24, 20260.200.210.200.210.21-31,200
Feb 23, 20260.210.210.210.210.21-2.38%11,520
Feb 20, 20260.210.210.210.210.21-35,088
Feb 19, 20260.210.210.210.210.212.44%35,786
Feb 18, 20260.200.210.200.210.21-50,200
Feb 17, 20260.210.210.210.210.21-18,151
Feb 13, 20260.200.210.200.210.212.50%2,000
Feb 12, 20260.200.200.200.200.20-6,700
Feb 11, 20260.200.210.200.200.20-46,910
Feb 10, 20260.210.210.200.200.20-2.44%23,720
Feb 9, 20260.200.210.200.210.21-30,100
Feb 6, 20260.200.210.200.210.21-2.38%29,047
Feb 5, 20260.190.220.190.210.2110.53%533,349
Feb 4, 20260.180.190.180.190.195.56%242,992
Feb 3, 20260.180.180.180.180.18-127,106
Feb 2, 20260.180.180.180.180.182.86%176,500
Jan 30, 20260.180.180.170.180.182.94%68,600
Jan 29, 20260.180.180.170.170.17-2.86%802,108
Jan 28, 20260.180.180.170.180.18-448,297
Jan 27, 20260.180.180.170.180.182.94%38,800
Jan 26, 20260.170.170.170.170.17-40,800
Jan 23, 20260.170.170.170.170.17-15,000
Jan 22, 20260.170.170.170.170.17-5,699
Jan 21, 20260.170.180.170.170.17-59,480
Jan 20, 20260.170.170.170.170.17-15,028
Jan 19, 20260.180.180.170.170.17-2.86%48,729
Jan 16, 20260.170.180.170.180.182.94%35,039
Jan 15, 20260.170.170.170.170.173.03%33,000
Jan 14, 20260.170.170.170.170.17-2.94%9,480
Jan 13, 20260.170.170.170.170.17-94,570
Jan 12, 20260.170.170.170.170.17-3,054
Jan 9, 20260.180.180.170.170.17-73,365
Jan 8, 20260.180.180.170.170.17-3,900
Jan 7, 20260.170.170.170.170.17-174,500
Jan 6, 20260.180.190.170.170.17-5.56%121,740
Jan 5, 20260.180.180.180.180.182.86%22,132
Jan 2, 20260.180.180.180.180.18-2,000
Dec 31, 20250.160.180.160.180.189.37%61,500
Dec 30, 20250.170.170.160.160.16-5.88%1,206,901
Dec 29, 20250.180.180.170.170.17-431,930
Dec 24, 20250.170.170.170.170.17-2.86%1,405
Dec 23, 20250.180.180.180.180.18-2.78%10,700
Dec 22, 20250.180.180.170.180.182.86%55,000
Dec 19, 20250.180.180.170.180.18-148,278
Dec 18, 20250.180.180.180.180.18-51,503
Dec 17, 20250.180.180.170.180.18-427,805
Dec 16, 20250.180.180.180.180.182.94%1,000
Dec 15, 20250.180.180.170.170.17-5.56%17,506
Dec 12, 20250.170.180.170.180.185.88%77,745
Dec 11, 20250.180.180.170.170.17-2.86%19,501
Dec 10, 20250.170.180.170.180.182.94%11,300
Dec 9, 20250.180.180.170.170.17-39,500
Dec 8, 20250.180.180.170.170.17-5.56%17,520
Dec 5, 20250.180.180.180.180.182.86%8,399
Dec 4, 20250.180.180.170.180.182.94%8,900
Dec 3, 20250.170.170.170.170.17-8.11%106,500
Dec 2, 20250.190.190.190.190.19-2.63%3,300
Dec 1, 20250.180.190.140.190.195.56%265,559
Nov 28, 20250.180.180.180.180.18-1,000
Nov 27, 20250.180.180.180.180.18-5.26%11,000
Nov 26, 20250.190.190.190.190.192.70%25,800
Nov 25, 20250.180.200.180.190.195.71%111,002
Nov 24, 20250.190.190.180.180.18-68,700
Nov 21, 20250.180.180.170.180.18-29,700
Nov 20, 20250.190.190.170.180.18-2.78%259,000
Nov 19, 20250.190.190.180.180.182.86%6,700
Nov 18, 20250.180.180.180.180.18-20,000
Nov 17, 20250.180.180.180.180.18-7.89%20,200
Nov 14, 20250.170.190.170.190.198.57%31,050
Nov 13, 20250.200.200.170.180.18-12.50%138,000
Nov 12, 20250.190.200.190.200.205.26%10,295
Nov 11, 20250.180.190.180.190.192.70%33,017
Nov 10, 20250.170.190.170.190.195.71%11,600
Nov 7, 20250.170.190.170.180.18-2.78%48,600
Nov 6, 20250.170.180.170.180.189.09%166,020
Nov 5, 20250.170.170.170.170.17-4,500
Nov 4, 20250.170.180.160.170.17-2.94%87,148
Nov 3, 20250.190.190.170.170.17-10.53%135,100
Oct 30, 20250.190.190.180.190.19-29,500
Oct 29, 20250.200.200.190.190.192.70%44,000
Oct 28, 20250.190.190.190.190.19-69,550
Oct 27, 20250.200.200.190.190.19-2.63%131,000
Oct 24, 20250.200.200.180.190.195.56%55,702
Oct 23, 20250.190.220.180.180.18-51,550
Oct 22, 20250.200.200.180.180.18-5.26%64,850