Skip to main content

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

12.55 -0.05 (-0.40%)
Streaming Delayed Price Updated: 10:12 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 12.42 12.45 12.11 12.45 2,359 +0.05(+0.40%)
May 30, 2024 12.45 12.55 12.40 12.40 402 -0.01(-0.08%)
May 29, 2024 12.45 12.60 12.41 12.41 3,300 -0.14(-1.12%)
May 28, 2024 12.26 13.00 12.26 12.55 4,300 +0.20(+1.62%)
May 27, 2024 12.25 12.35 12.25 12.35 1,300 -0.05(-0.40%)
May 24, 2024 12.45 12.50 12.10 12.40 13,246 +0.08(+0.65%)
May 23, 2024 12.40 12.42 12.32 12.32 3,693 +0.02(+0.16%)
May 22, 2024 12.31 12.31 12.30 12.30 700 -0.03(-0.24%)
May 21, 2024 12.36 12.43 12.32 12.33 1,700 +0.16(+1.31%)
May 17, 2024 12.17 0 -0.05(-0.41%)
May 16, 2024 12.30 12.30 12.13 12.22 1,730 -0.18(-1.45%)
May 15, 2024 12.30 12.44 12.23 12.40 6,757 +0.08(+0.65%)
May 14, 2024 12.36 12.36 12.32 12.32 2,500 -0.03(-0.24%)
May 13, 2024 12.30 12.35 12.30 12.35 3,897 +0.01(+0.08%)
May 10, 2024 12.34 12.34 12.34 12.34 100 +0.04(+0.33%)
May 09, 2024 12.20 12.30 12.20 12.30 3,000 +0.10(+0.82%)
May 08, 2024 12.20 12.20 12.10 12.20 6,950 +0.00(+0.00%)
May 07, 2024 12.25 12.25 12.15 12.20 4,333 +0.00(+0.00%)
May 06, 2024 12.20 12.20 12.20 12.20 104 -0.05(-0.41%)
May 03, 2024 12.28 12.28 12.25 12.25 301 -0.05(-0.41%)
May 02, 2024 12.33 12.36 12.18 12.30 6,980 +0.05(+0.41%)
May 01, 2024 12.14 12.25 12.14 12.25 1,715 +0.25(+2.08%)
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 2,500 +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%)
Dec 01, 2023 11.78 11.95 11.70 11.83 8,436 +0.12(+1.02%)
Nov 30, 2023 11.63 11.77 11.63 11.71 7,550 +0.11(+0.95%)
Nov 29, 2023 11.78 12.11 11.60 11.60 8,600 -0.06(-0.51%)
Nov 28, 2023 11.76 11.76 11.54 11.66 11,419 -0.09(-0.77%)
Nov 27, 2023 12.05 12.10 11.64 11.75 12,214 -0.20(-1.67%)
Nov 24, 2023 11.85 12.00 11.85 11.95 1,000 +0.21(+1.79%)
Nov 23, 2023 12.06 12.18 11.65 11.74 13,286 -0.32(-2.65%)
Nov 22, 2023 12.30 12.30 11.92 12.06 9,282 -0.25(-2.03%)
Nov 21, 2023 12.40 12.48 12.31 12.31 9,970 -0.09(-0.73%)
Nov 20, 2023 12.13 12.40 12.10 12.40 9,372 +0.20(+1.64%)
Nov 17, 2023 12.10 12.33 12.05 12.20 6,204 -0.16(-1.29%)
Nov 16, 2023 12.25 12.36 12.00 12.36 8,987 +0.04(+0.32%)
Nov 15, 2023 12.12 12.48 12.12 12.32 8,249 +0.32(+2.67%)
Nov 14, 2023 12.50 12.50 12.00 12.00 15,243 -0.40(-3.23%)
Nov 13, 2023 12.30 12.70 12.20 12.40 2,401 -0.10(-0.80%)
Nov 10, 2023 12.35 12.50 12.17 12.50 602 +0.30(+2.46%)
Nov 09, 2023 12.45 12.45 12.00 12.20 9,868 -0.25(-2.01%)
Nov 08, 2023 12.48 12.48 12.07 12.45 5,345 +0.05(+0.40%)
Nov 07, 2023 12.55 12.55 12.30 12.40 7,062 -0.20(-1.59%)
Nov 06, 2023 12.61 12.61 12.60 12.60 602 -0.01(-0.08%)
Nov 03, 2023 12.70 12.70 12.55 12.61 2,266 -0.13(-1.02%)
Nov 02, 2023 12.55 12.74 12.55 12.74 6,108 +0.24(+1.92%)
Nov 01, 2023 12.51 12.55 12.50 12.50 1,250 -0.05(-0.40%)
Oct 31, 2023 12.55 12.55 12.55 12.55 189 +0.04(+0.32%)
Oct 30, 2023 12.55 12.55 12.41 12.51 2,065 +0.11(+0.89%)
Oct 27, 2023 12.52 12.52 12.40 12.40 2,100 -0.11(-0.88%)
Oct 26, 2023 12.60 12.80 12.51 12.51 6,100 -0.09(-0.71%)
Oct 25, 2023 12.60 12.65 12.51 12.60 2,800 +0.00(+0.00%)
Oct 24, 2023 12.70 12.70 12.53 12.60 2,200 +0.00(+0.00%)
Oct 23, 2023 12.61 12.62 12.51 12.60 3,601 -0.04(-0.32%)
Oct 20, 2023 12.85 12.85 12.63 12.64 5,300 -0.04(-0.32%)
Oct 19, 2023 12.70 12.70 12.68 12.68 1,655 -0.10(-0.78%)
Oct 18, 2023 12.86 12.86 12.66 12.78 3,090 -0.22(-1.69%)
Oct 17, 2023 12.98 13.01 12.98 13.00 3,817 +0.00(+0.00%)
Oct 16, 2023 12.97 13.14 12.97 13.00 3,050 +0.14(+1.09%)
Oct 13, 2023 12.90 12.90 12.86 12.86 1,500 +0.05(+0.39%)
Oct 12, 2023 12.80 12.94 12.80 12.81 2,440 +0.11(+0.87%)
Oct 11, 2023 13.00 13.00 12.70 12.70 1,737 -0.29(-2.23%)
Oct 10, 2023 12.73 12.99 12.73 12.99 3,302 +0.39(+3.10%)
Oct 06, 2023 12.60 0 -0.12(-0.94%)
Oct 05, 2023 12.72 12.72 12.72 12.72 320 +0.04(+0.32%)
Oct 04, 2023 12.55 12.68 12.55 12.68 2,539 +0.13(+1.04%)
Oct 03, 2023 13.00 13.00 12.51 12.55 5,520 -0.46(-3.54%)
Oct 02, 2023 13.02 13.02 13.01 13.01 1,500 -0.09(-0.69%)
Sep 29, 2023 13.13 13.13 13.05 13.10 1,640 +0.05(+0.38%)
Sep 28, 2023 13.10 13.10 13.02 13.05 1,735 -0.07(-0.53%)
Sep 27, 2023 13.20 13.22 13.10 13.12 6,281 -0.03(-0.23%)
Sep 26, 2023 13.22 13.30 13.15 13.15 4,810 +0.00(+0.00%)
Sep 25, 2023 13.20 13.22 13.15 13.15 4,150 -0.06(-0.45%)
Sep 22, 2023 13.20 13.21 13.20 13.21 1,601 +0.01(+0.08%)
Sep 21, 2023 13.30 13.30 13.20 13.20 2,606 -0.10(-0.75%)
Sep 20, 2023 13.25 13.30 13.21 13.30 2,003 +0.05(+0.38%)
Sep 19, 2023 13.30 13.30 13.25 13.25 3,225 -0.05(-0.38%)
Sep 18, 2023 13.35 13.55 13.30 13.30 3,210 -0.10(-0.75%)
Sep 15, 2023 13.47 13.47 13.35 13.40 1,702 +0.05(+0.37%)
Sep 14, 2023 13.35 13.35 13.35 13.35 1,000 +0.05(+0.38%)
Sep 13, 2023 13.55 13.55 13.30 13.30 4,454 -0.12(-0.89%)
Sep 12, 2023 13.45 13.55 13.31 13.42 2,605 +0.09(+0.68%)
Sep 11, 2023 13.50 13.51 13.31 13.33 2,482 -0.17(-1.26%)
Sep 08, 2023 13.50 13.55 13.40 13.50 5,425 -0.05(-0.37%)
Sep 07, 2023 13.70 13.70 13.35 13.55 1,120 -0.15(-1.09%)
Sep 06, 2023 13.90 13.90 13.70 13.70 2,324 -0.15(-1.08%)
Sep 05, 2023 13.85 13.99 13.85 13.85 1,000 +0.00(+0.00%)
Sep 01, 2023 13.85 0 +0.05(+0.36%)
Aug 31, 2023 13.72 13.80 13.72 13.80 935 +0.05(+0.36%)
Aug 30, 2023 13.85 13.85 13.75 13.75 800 +0.05(+0.36%)
Aug 29, 2023 13.75 13.75 13.50 13.70 2,155 -0.01(-0.07%)
Aug 28, 2023 13.80 13.80 13.70 13.71 600 +0.01(+0.07%)
Aug 25, 2023 14.05 14.10 13.51 13.70 2,325 -0.55(-3.86%)
Aug 24, 2023 14.24 14.25 14.23 14.25 900 +0.25(+1.79%)
Aug 23, 2023 13.83 14.10 13.71 14.00 4,995 +0.10(+0.72%)
Aug 22, 2023 14.00 14.00 13.90 13.90 436 -0.30(-2.11%)
Aug 21, 2023 14.30 14.49 14.15 14.20 1,700 +0.05(+0.35%)
Aug 18, 2023 14.17 14.30 14.15 14.15 500 +0.03(+0.21%)
Aug 17, 2023 14.18 14.18 14.12 14.12 813 -0.06(-0.42%)
Aug 15, 2023 14.18 14.18 151 +0.08(+0.57%)
Aug 14, 2023 14.00 14.10 13.99 14.10 800 +0.10(+0.71%)
Aug 11, 2023 14.09 14.09 13.97 14.00 3,635 -0.03(-0.21%)
Aug 10, 2023 14.15 14.15 14.03 14.03 2,355 +0.01(+0.07%)
Aug 09, 2023 14.00 14.15 14.00 14.02 1,634 +0.02(+0.14%)
Aug 08, 2023 14.02 14.12 14.00 14.00 2,130 -0.02(-0.14%)
Aug 04, 2023 14.02 0 +0.00(+0.00%)
Aug 03, 2023 14.00 14.02 14.00 14.02 300 +0.01(+0.07%)
Aug 02, 2023 14.03 14.10 14.00 14.01 2,700 +0.01(+0.07%)
Aug 01, 2023 14.10 14.10 14.00 14.00 3,961 -0.01(-0.07%)
Jul 31, 2023 14.01 14.01 14.01 14.01 600 -0.09(-0.64%)
Jul 28, 2023 14.06 14.10 14.06 14.10 400 +0.00(+0.00%)
Jul 27, 2023 14.40 14.40 14.10 14.10 2,260 -0.20(-1.40%)
Jul 26, 2023 14.39 14.39 14.30 14.30 705 -0.03(-0.21%)
Jul 25, 2023 14.23 14.34 14.01 14.33 1,650 +0.10(+0.70%)
Jul 24, 2023 14.15 14.43 14.15 14.23 1,700 +0.22(+1.57%)
Jul 21, 2023 14.38 14.58 14.01 14.01 4,510 -0.24(-1.68%)
Jul 20, 2023 13.85 14.25 13.85 14.25 4,700 +0.45(+3.26%)
Jul 19, 2023 13.74 13.80 13.74 13.80 3,050 +0.14(+1.02%)
Jul 18, 2023 13.69 13.70 13.66 13.66 1,315 +0.07(+0.52%)
Jul 17, 2023 13.56 13.59 13.56 13.59 1,300 +0.04(+0.30%)
Jul 14, 2023 13.45 13.56 13.36 13.55 1,100 +0.10(+0.74%)
Jul 13, 2023 13.37 13.50 13.35 13.45 1,850 +0.10(+0.75%)
Jul 12, 2023 13.54 13.54 13.35 13.35 3,350 -0.05(-0.37%)
Jul 11, 2023 13.48 13.48 13.40 13.40 1,486 -0.11(-0.81%)
Jul 10, 2023 13.53 13.54 13.51 13.51 932 -0.03(-0.22%)
Jul 07, 2023 13.50 13.54 13.45 13.54 1,877 +0.05(+0.37%)
Jul 06, 2023 13.41 13.49 13.41 13.49 1,100 +0.08(+0.60%)
Jul 05, 2023 13.39 13.41 13.39 13.41 2,750 +0.06(+0.45%)
Jul 04, 2023 13.36 13.36 13.35 13.35 1,018 +0.00(+0.00%)
Jun 30, 2023 13.35 0 +0.00(+0.00%)
Jun 28, 2023 13.35 0 -0.06(-0.45%)
Jun 27, 2023 13.40 13.41 13.40 13.41 600 +0.01(+0.07%)
Jun 26, 2023 13.31 13.40 13.30 13.40 2,300 +0.09(+0.68%)
Jun 23, 2023 13.45 13.47 13.30 13.31 4,450 -0.09(-0.67%)
Jun 22, 2023 13.41 13.41 13.40 13.40 900 -0.09(-0.67%)
Jun 21, 2023 13.41 13.49 13.40 13.49 2,200 +0.09(+0.67%)
Jun 20, 2023 13.38 13.40 13.36 13.40 1,921 +0.09(+0.68%)
Jun 19, 2023 13.35 13.35 13.31 13.31 710 -0.04(-0.30%)
Jun 16, 2023 13.35 13.38 13.35 13.35 1,300 +0.00(+0.00%)
Jun 15, 2023 13.35 13.36 13.35 800 -0.07(-0.52%)
Jun 14, 2023 13.53 13.53 13.35 13.42 5,200 +0.00(+0.00%)
Jun 13, 2023 13.44 13.45 13.30 13.42 4,775 +0.12(+0.90%)
Jun 12, 2023 13.35 13.35 13.30 13.30 4,846 -0.05(-0.37%)
Jun 09, 2023 13.35 13.50 13.35 13.35 4,104 +0.01(+0.07%)
Jun 08, 2023 13.51 13.51 13.30 13.34 6,533 -0.14(-1.04%)
Jun 07, 2023 13.53 13.53 13.48 13.48 461 +0.07(+0.52%)
Jun 06, 2023 13.55 13.55 13.33 13.41 887 +0.00(+0.00%)
Jun 05, 2023 13.65 13.65 13.40 13.41 26,770 -0.19(-1.40%)
Jun 02, 2023 13.54 13.60 13.40 13.60 5,128 +0.05(+0.37%)
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.