Skip to main content

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

12.51 -0.10 (-0.79%)
Streaming Delayed Price Updated: 11:08 AM EDT, Jun 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 20.28 20.28 20.25 20.28 1,100 -0.02(-0.10%)
May 29, 2014 20.40 20.41 20.20 20.30 3,340 -0.22(-1.07%)
May 28, 2014 20.50 20.55 20.44 20.52 2,037 -0.03(-0.15%)
May 27, 2014 20.36 20.55 20.35 20.55 1,005 +0.15(+0.74%)
May 26, 2014 20.40 20.40 20.40 20.40 100 -0.02(-0.10%)
May 23, 2014 20.35 20.42 20.35 20.42 852 +0.07(+0.34%)
May 22, 2014 20.34 20.36 20.34 20.35 813 +0.00(+0.00%)
May 21, 2014 20.38 20.38 20.20 20.35 2,300 +0.25(+1.24%)
May 20, 2014 20.30 20.30 20.10 20.10 1,700 -0.20(-0.99%)
May 15, 2014 20.30 20.30 20.30 0 +0.25(+1.25%)
May 14, 2014 20.25 20.25 19.96 20.05 3,130 -0.25(-1.23%)
May 13, 2014 20.48 20.48 20.30 20.30 1,930 -0.27(-1.31%)
May 12, 2014 20.46 20.88 20.46 20.57 702 +0.10(+0.49%)
May 09, 2014 20.57 20.57 20.42 20.47 700 -0.03(-0.15%)
May 08, 2014 20.51 20.51 20.48 20.50 2,672 -0.26(-1.25%)
May 07, 2014 20.52 21.02 20.52 20.76 3,480 +0.01(+0.05%)
May 06, 2014 20.89 21.00 20.55 20.75 2,615 -0.15(-0.72%)
May 05, 2014 21.83 21.83 20.90 20.90 5,540 -0.55(-2.56%)
May 02, 2014 21.41 21.45 21.40 21.45 4,050 +0.28(+1.32%)
May 01, 2014 21.20 21.20 21.16 21.17 2,220 -0.01(-0.05%)
Apr 30, 2014 21.18 21.25 21.02 21.18 3,500 +0.04(+0.19%)
Apr 29, 2014 21.42 21.42 21.07 21.14 1,146 -0.06(-0.28%)
Apr 28, 2014 21.48 21.48 21.20 21.20 2,446 +0.32(+1.53%)
Apr 25, 2014 20.79 20.88 20.79 20.88 1,350 +0.12(+0.58%)
Apr 24, 2014 20.41 20.89 20.41 20.76 1,880 +0.26(+1.27%)
Apr 23, 2014 20.18 20.50 20.18 20.50 1,951 +0.38(+1.89%)
Apr 22, 2014 20.01 20.20 20.00 20.12 3,496 -0.08(-0.40%)
Apr 21, 2014 20.15 20.20 20.15 20.20 500 +0.10(+0.50%)
Apr 17, 2014 20.10 20.10 20.10 0 +0.05(+0.25%)
Apr 16, 2014 19.86 20.05 19.86 20.05 5,511 +0.18(+0.91%)
Apr 15, 2014 19.80 19.87 19.79 19.87 800 +0.02(+0.10%)
Apr 14, 2014 19.85 19.85 19.85 19.85 207 +0.04(+0.20%)
Apr 11, 2014 19.75 19.90 19.75 19.81 7,325 +0.06(+0.30%)
Apr 10, 2014 19.78 19.85 19.75 19.75 1,300 +0.03(+0.15%)
Apr 09, 2014 19.70 19.72 19.70 19.72 300 +0.02(+0.10%)
Apr 08, 2014 19.70 19.80 19.70 19.70 2,600 +0.00(+0.00%)
Apr 07, 2014 19.77 19.79 19.70 19.70 2,000 -0.10(-0.51%)
Apr 04, 2014 19.80 19.85 19.80 19.80 2,811 +0.03(+0.15%)
Apr 03, 2014 19.66 19.77 19.65 19.77 4,867 +0.02(+0.10%)
Apr 02, 2014 19.26 19.75 19.26 19.75 5,133 +0.24(+1.23%)
Apr 01, 2014 19.32 19.51 19.32 19.51 290 -0.09(-0.46%)
Mar 31, 2014 19.37 19.60 19.35 19.60 4,383 +0.19(+0.98%)
Mar 28, 2014 19.31 19.41 19.31 19.41 1,850 +0.06(+0.31%)
Mar 27, 2014 19.41 19.41 19.31 19.35 2,050 -0.15(-0.77%)
Mar 26, 2014 19.39 19.50 19.39 19.50 741 +0.09(+0.46%)
Mar 25, 2014 19.53 19.53 19.41 19.41 1,030 -0.12(-0.61%)
Mar 24, 2014 19.36 19.53 19.36 19.53 4,250 +0.23(+1.19%)
Mar 21, 2014 19.30 19.35 19.30 19.30 2,325 -0.10(-0.52%)
Mar 20, 2014 19.40 19.40 19.40 19.40 200 +0.05(+0.26%)
Mar 19, 2014 19.40 19.40 19.35 19.35 430 +0.05(+0.26%)
Mar 18, 2014 19.30 19.30 19.30 19.30 300 +0.00(+0.00%)
Mar 17, 2014 19.30 19.30 19.30 19.30 302 +0.00(+0.00%)
Mar 14, 2014 19.30 19.31 19.30 19.30 1,130 -0.03(-0.16%)
Mar 13, 2014 19.33 19.33 19.33 19.33 100 +0.03(+0.16%)
Mar 12, 2014 19.24 19.30 19.24 19.30 900 +0.00(+0.00%)
Mar 11, 2014 19.49 19.50 19.30 19.30 4,059 -0.10(-0.52%)
Mar 10, 2014 19.50 19.50 19.25 19.40 2,055 +0.06(+0.31%)
Mar 07, 2014 19.34 19.34 19.33 19.34 417 -0.01(-0.05%)
Mar 06, 2014 19.15 19.35 19.15 19.35 2,257 +0.25(+1.31%)
Mar 05, 2014 19.14 19.14 18.98 19.10 1,800 -0.05(-0.26%)
Mar 04, 2014 19.15 19.27 19.15 19.15 5,250 -0.07(-0.36%)
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.