Skip to main content

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

12.49 -0.11 (-0.87%)
Streaming Delayed Price Updated: 11:41 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 12.04 12.04 12.00 12.00 2,196 -0.04(-0.33%)
Apr 29, 2024 12.15 12.15 12.04 12.04 1,300 -0.06(-0.50%)
Apr 26, 2024 12.04 12.15 12.02 12.10 2,400 +0.10(+0.83%)
Apr 25, 2024 11.96 12.00 11.96 12.00 2,600 +0.05(+0.42%)
Apr 24, 2024 12.00 12.00 11.86 11.95 4,620 +0.05(+0.42%)
Apr 23, 2024 11.90 12.00 11.90 11.90 600 +0.05(+0.42%)
Apr 22, 2024 12.00 12.00 11.83 11.85 2,903 -0.15(-1.25%)
Apr 19, 2024 12.00 12.05 12.00 12.00 1,310 +0.15(+1.27%)
Apr 18, 2024 12.05 12.05 11.85 11.85 3,225 -0.19(-1.58%)
Apr 17, 2024 12.22 12.22 12.04 12.04 1,702 -0.17(-1.39%)
Apr 16, 2024 12.26 12.30 12.15 12.21 1,400 +0.06(+0.49%)
Apr 15, 2024 12.25 12.34 12.10 12.15 8,302 -0.15(-1.22%)
Apr 12, 2024 12.23 12.30 12.20 12.30 6,300 +0.00(+0.00%)
Apr 11, 2024 12.30 12.32 12.30 12.30 5,780 -0.05(-0.40%)
Apr 10, 2024 12.34 12.35 12.31 12.35 3,002 +0.05(+0.41%)
Apr 09, 2024 12.12 12.30 12.00 12.30 9,457 +0.06(+0.49%)
Apr 08, 2024 12.13 12.24 12.13 12.24 3,000 +0.36(+3.03%)
Apr 05, 2024 12.17 12.20 11.88 11.88 1,807 -0.17(-1.41%)
Apr 04, 2024 12.15 12.15 12.05 12.05 2,400 -0.10(-0.82%)
Apr 03, 2024 12.14 12.20 12.14 12.15 2,611 +0.05(+0.41%)
Apr 02, 2024 12.20 12.20 12.10 12.10 1,645 -0.10(-0.82%)
Apr 01, 2024 12.23 12.23 12.20 12.20 582 +0.05(+0.41%)
Mar 28, 2024 12.15 0 -0.05(-0.41%)
Mar 26, 2024 12.20 0 +0.00(+0.00%)
Mar 25, 2024 12.10 12.20 12.10 12.20 797 +0.10(+0.83%)
Mar 22, 2024 11.99 12.13 11.98 12.10 5,500 +0.21(+1.77%)
Mar 21, 2024 11.97 11.97 11.89 11.89 700 -0.09(-0.75%)
Mar 20, 2024 11.95 12.00 11.95 11.98 727 +0.08(+0.67%)
Mar 19, 2024 11.90 11.90 11.85 11.90 4,350 -0.10(-0.83%)
Mar 15, 2024 12.00 2 -0.09(-0.74%)
Mar 14, 2024 12.10 12.15 12.09 12.09 3,194 -0.25(-2.03%)
Mar 13, 2024 12.15 12.35 12.11 12.34 2,000 +0.17(+1.40%)
Mar 12, 2024 12.20 12.20 12.17 12.17 900 +0.20(+1.67%)
Mar 11, 2024 12.13 12.19 11.97 11.97 3,789 -0.13(-1.07%)
Mar 08, 2024 12.05 12.10 12.05 12.10 200 +0.10(+0.83%)
Mar 07, 2024 11.94 12.00 11.77 12.00 12,200 +0.20(+1.69%)
Mar 06, 2024 11.80 11.80 11.74 11.80 2,200 +0.00(+0.00%)
Mar 05, 2024 11.73 11.80 11.71 11.80 1,892 -0.05(-0.42%)
Mar 04, 2024 11.94 11.94 11.85 11.85 2,432 -0.15(-1.25%)
Mar 01, 2024 11.85 12.07 11.80 12.00 5,300 +0.25(+2.13%)
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%)
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.