Skip to main content

Corby Spirit and Wine Ltd (TSX: CSW-B )

12.60 -0.01 (-0.08%)
Streaming Delayed Price Updated: 11:53 AM EDT, Jun 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 11.75 11.91 11.73 11.75 2,748 +0.04(+0.34%)
Feb 28, 2024 11.73 11.80 11.70 11.71 3,400 -0.08(-0.68%)
Feb 27, 2024 11.73 11.79 11.72 11.79 1,083 +0.06(+0.51%)
Feb 26, 2024 11.98 11.98 11.72 11.73 3,544 -0.29(-2.41%)
Feb 23, 2024 12.02 12.09 12.00 12.02 1,100 +0.06(+0.50%)
Feb 22, 2024 11.97 12.00 11.96 11.96 3,400 +0.13(+1.10%)
Feb 21, 2024 11.87 11.95 11.81 11.83 4,100 -0.06(-0.50%)
Feb 20, 2024 11.85 11.95 11.84 11.89 2,625 +0.14(+1.19%)
Feb 16, 2024 11.75 0 +0.05(+0.43%)
Feb 15, 2024 11.98 11.98 11.66 11.70 3,825 -0.02(-0.17%)
Feb 14, 2024 11.85 11.85 11.72 11.72 1,624 -0.17(-1.43%)
Feb 13, 2024 12.05 12.05 11.82 11.89 4,913 -0.21(-1.74%)
Feb 12, 2024 12.10 12.59 11.99 12.10 2,890 +0.16(+1.34%)
Feb 09, 2024 12.01 12.01 11.85 11.94 2,315 -0.11(-0.91%)
Feb 08, 2024 12.19 12.20 11.99 12.05 900 -0.17(-1.39%)
Feb 07, 2024 12.10 12.40 12.10 12.22 5,100 +0.22(+1.83%)
Feb 06, 2024 12.00 12.09 11.94 12.00 4,300 -0.10(-0.83%)
Feb 05, 2024 12.10 12.10 11.91 12.10 2,795 -0.15(-1.22%)
Feb 01, 2024 12.25 0 +0.40(+3.38%)
Jan 31, 2024 11.85 11.94 11.85 11.85 2,600 -0.03(-0.25%)
Jan 30, 2024 11.75 11.98 11.60 11.88 6,201 +0.04(+0.34%)
Jan 29, 2024 11.70 11.84 11.70 11.84 2,219 +0.19(+1.63%)
Jan 26, 2024 11.49 11.65 11.49 11.65 5,931 +0.15(+1.30%)
Jan 25, 2024 11.60 11.69 11.50 11.50 2,490 -0.05(-0.43%)
Jan 24, 2024 11.80 11.84 11.50 11.55 10,064 -0.28(-2.37%)
Jan 23, 2024 11.90 11.94 11.77 11.83 800 -0.07(-0.59%)
Jan 22, 2024 11.82 12.03 11.82 11.90 3,300 +0.10(+0.85%)
Jan 19, 2024 11.80 11.80 11.58 11.80 7,257 -0.05(-0.42%)
Jan 18, 2024 12.01 12.01 11.82 11.85 5,382 -0.15(-1.25%)
Jan 17, 2024 12.01 12.06 12.00 12.00 1,400 -0.02(-0.17%)
Jan 16, 2024 12.31 12.40 12.02 12.02 5,522 -0.38(-3.06%)
Jan 15, 2024 12.39 12.40 12.39 12.40 800 +0.11(+0.90%)
Jan 12, 2024 12.31 12.31 12.10 12.29 1,408 +0.09(+0.74%)
Jan 11, 2024 12.11 12.20 12.11 12.20 801 +0.10(+0.83%)
Jan 10, 2024 12.00 12.10 12.00 12.10 1,080 +0.15(+1.26%)
Jan 09, 2024 12.00 12.09 11.95 11.95 1,917 -0.05(-0.42%)
Jan 08, 2024 11.75 12.00 11.74 12.00 5,286 +0.23(+1.95%)
Jan 05, 2024 11.74 11.78 11.74 11.77 4,825 +0.05(+0.43%)
Jan 04, 2024 11.75 11.77 11.62 11.72 7,400 +0.04(+0.34%)
Jan 03, 2024 11.72 11.72 11.65 11.68 3,310 -0.02(-0.17%)
Jan 02, 2024 11.68 11.70 11.68 11.70 3,670 +0.05(+0.43%)
Dec 29, 2023 11.65 0 +0.09(+0.78%)
Dec 28, 2023 11.61 11.63 11.56 11.56 1,300 -0.01(-0.09%)
Dec 27, 2023 11.55 11.69 11.45 11.57 19,489 +0.07(+0.61%)
Dec 22, 2023 11.50 0 +0.05(+0.44%)
Dec 21, 2023 11.50 11.50 11.40 11.45 30,025 -0.12(-1.04%)
Dec 20, 2023 11.45 11.57 11.40 11.57 22,813 +0.12(+1.05%)
Dec 19, 2023 11.46 11.51 11.41 11.45 9,379 +0.00(+0.00%)
Dec 18, 2023 11.60 11.60 11.45 11.45 17,820 -0.15(-1.29%)
Dec 15, 2023 11.62 11.70 11.50 11.60 12,842 -0.02(-0.17%)
Dec 14, 2023 11.51 11.76 11.50 11.62 17,201 +0.12(+1.04%)
Dec 13, 2023 11.52 11.60 11.46 11.50 15,668 -0.01(-0.09%)
Dec 12, 2023 11.62 11.62 11.50 11.51 3,989 +0.05(+0.44%)
Dec 11, 2023 11.47 11.50 11.45 11.46 12,663 +0.00(+0.00%)
Dec 08, 2023 11.60 11.61 11.40 11.46 20,493 -0.15(-1.29%)
Dec 07, 2023 11.75 11.75 11.60 11.61 11,632 -0.04(-0.34%)
Dec 06, 2023 11.75 12.09 11.65 11.65 11,722 -0.15(-1.27%)
Dec 05, 2023 11.81 11.81 11.79 11.80 6,300 -0.01(-0.08%)
Dec 04, 2023 11.99 12.00 11.81 11.81 6,408 -0.02(-0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.