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 (%)
May 29, 2015 21.00 21.05 21.00 21.05 2,500 +0.10(+0.48%)
May 28, 2015 21.10 21.10 20.95 20.95 350 -0.15(-0.71%)
May 27, 2015 21.10 21.10 21.10 21.10 250 +0.00(+0.00%)
May 26, 2015 21.40 21.40 20.66 21.10 3,425 -0.29(-1.36%)
May 25, 2015 21.40 21.40 21.39 21.39 1,025 +0.00(+0.00%)
May 22, 2015 21.39 21.40 21.39 21.39 1,785 -0.01(-0.05%)
May 21, 2015 21.30 21.40 21.30 21.40 400 +0.24(+1.13%)
May 20, 2015 21.40 21.40 21.15 21.16 2,377 -0.24(-1.12%)
May 19, 2015 21.40 21.40 21.39 21.40 1,299 +0.10(+0.47%)
May 15, 2015 21.30 21.30 21.30 0 -0.29(-1.34%)
May 13, 2015 21.59 21.59 21.59 0 +0.09(+0.42%)
May 12, 2015 21.57 21.60 21.48 21.50 2,750 -0.35(-1.60%)
May 11, 2015 21.81 21.85 21.50 21.85 1,079 -0.06(-0.27%)
May 08, 2015 22.10 22.10 21.90 21.91 1,525 -0.29(-1.31%)
May 07, 2015 22.15 22.20 22.15 22.20 353 +0.08(+0.36%)
May 06, 2015 22.00 22.15 22.00 22.12 1,492 +0.12(+0.55%)
May 05, 2015 22.03 22.03 22.00 22.00 1,300 -0.10(-0.45%)
May 04, 2015 22.01 22.10 22.01 22.10 1,285 +0.00(+0.00%)
May 01, 2015 22.21 22.30 22.10 22.10 1,373 -0.15(-0.67%)
Apr 30, 2015 22.23 22.25 22.23 22.25 448 +0.02(+0.09%)
Apr 29, 2015 22.00 22.23 22.00 22.23 600 +0.43(+1.97%)
Apr 27, 2015 21.80 21.80 21.80 0 -0.01(-0.05%)
Apr 24, 2015 22.29 22.29 21.81 21.81 1,720 -0.09(-0.41%)
Apr 23, 2015 21.90 21.90 21.90 21.90 875 +0.00(+0.00%)
Apr 22, 2015 22.20 22.25 21.90 21.90 4,850 -0.30(-1.35%)
Apr 21, 2015 22.20 22.20 22.20 22.20 1,251 -0.15(-0.67%)
Apr 20, 2015 22.30 22.35 22.20 22.35 1,018 +0.09(+0.40%)
Apr 17, 2015 22.29 22.30 22.26 22.26 533 +0.11(+0.50%)
Apr 16, 2015 22.15 22.25 22.05 22.15 2,399 +0.00(+0.00%)
Apr 15, 2015 22.35 22.35 22.15 22.15 400 -0.20(-0.89%)
Apr 14, 2015 22.23 22.35 21.75 22.35 4,050 -0.12(-0.53%)
Apr 13, 2015 22.25 22.47 22.05 22.47 1,500 +0.33(+1.49%)
Apr 10, 2015 22.25 22.25 22.14 22.14 200 +0.29(+1.33%)
Apr 09, 2015 22.20 22.20 21.85 21.85 2,300 -0.60(-2.67%)
Apr 08, 2015 22.11 22.45 22.11 22.45 805 +0.20(+0.90%)
Apr 07, 2015 22.27 22.27 22.25 22.25 2,376 -0.25(-1.11%)
Apr 06, 2015 22.50 22.50 22.50 22.50 100 +0.09(+0.42%)
Apr 01, 2015 22.41 22.41 22.41 0 +0.11(+0.47%)
Mar 31, 2015 22.35 22.35 22.30 22.30 1,144 -0.14(-0.62%)
Mar 30, 2015 22.45 22.45 22.44 22.44 650 +0.07(+0.31%)
Mar 27, 2015 22.28 22.37 22.28 22.37 7,986 +0.09(+0.40%)
Mar 26, 2015 22.25 22.28 22.25 22.28 4,540 +0.03(+0.13%)
Mar 25, 2015 22.25 22.25 22.20 22.25 6,903 +0.00(+0.00%)
Mar 24, 2015 22.25 22.25 22.25 22.25 6,018 +0.00(+0.00%)
Mar 23, 2015 22.25 22.25 22.20 22.25 1,650 +0.00(+0.00%)
Mar 20, 2015 22.26 22.26 22.25 22.25 1,640 -0.06(-0.27%)
Mar 19, 2015 22.30 22.35 22.26 22.31 2,040 +0.06(+0.27%)
Mar 18, 2015 22.25 22.27 22.22 22.25 1,415 +0.00(+0.00%)
Mar 17, 2015 22.12 22.25 22.12 22.25 1,602 +0.28(+1.27%)
Mar 16, 2015 22.26 22.29 21.97 21.97 7,626 -0.28(-1.26%)
Mar 13, 2015 22.25 22.25 22.15 22.25 7,560 +0.00(+0.00%)
Mar 12, 2015 22.10 22.25 22.10 22.25 3,384 +0.25(+1.14%)
Mar 11, 2015 22.09 22.09 22.00 22.00 2,220 -0.25(-1.12%)
Mar 10, 2015 22.25 22.30 22.13 22.25 1,933 -0.05(-0.25%)
Mar 06, 2015 22.30 22.30 22.30 0 -0.04(-0.16%)
Mar 05, 2015 22.50 22.50 22.25 22.34 2,670 +0.07(+0.31%)
Mar 03, 2015 22.27 22.27 22.27 45 -0.14(-0.62%)
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.