Skip to main content

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

12.61 +0.01 (+0.08%)
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 14.59 14.60 14.59 14.60 650 +0.20(+1.39%)
May 28, 2020 14.25 14.50 14.25 14.40 1,100 +0.00(+0.00%)
May 27, 2020 14.50 14.50 14.29 14.40 2,675 -0.10(-0.69%)
May 26, 2020 14.73 14.98 14.50 14.50 5,445 -0.32(-2.16%)
May 25, 2020 14.80 14.95 14.80 14.82 2,969 +0.12(+0.82%)
May 22, 2020 14.60 14.70 14.55 14.70 4,334 +0.14(+0.96%)
May 21, 2020 14.25 14.56 14.25 14.56 3,402 +0.31(+2.18%)
May 20, 2020 14.20 14.30 14.20 14.25 3,415 +0.15(+1.06%)
May 19, 2020 14.20 14.64 14.10 14.10 2,240 -0.20(-1.40%)
May 15, 2020 14.30 14.30 14.30 0 +0.21(+1.49%)
May 14, 2020 14.20 14.20 14.00 14.09 1,450 -0.21(-1.47%)
May 13, 2020 14.28 14.31 14.27 14.30 3,850 +0.10(+0.70%)
May 12, 2020 14.30 14.30 14.20 14.20 500 -0.10(-0.70%)
May 11, 2020 14.30 14.30 14.20 14.30 705 +0.00(+0.00%)
May 08, 2020 14.44 14.50 14.28 14.30 6,350 -0.05(-0.35%)
May 07, 2020 14.49 14.50 14.26 14.35 2,002 +0.15(+1.06%)
May 06, 2020 14.20 14.35 14.10 14.20 3,000 -0.09(-0.63%)
May 05, 2020 14.00 14.29 14.00 14.29 2,500 +0.29(+2.07%)
May 04, 2020 14.45 14.45 13.80 14.00 2,960 -0.30(-2.10%)
May 01, 2020 14.30 14.30 14.30 14.30 100 -0.06(-0.42%)
Apr 30, 2020 14.71 14.71 14.36 14.36 800 -0.14(-0.97%)
Apr 29, 2020 14.40 14.70 14.40 14.50 5,400 +0.21(+1.47%)
Apr 28, 2020 14.11 14.30 14.11 14.29 2,475 +0.05(+0.35%)
Apr 27, 2020 14.10 14.25 14.00 14.24 2,372 +0.05(+0.35%)
Apr 24, 2020 13.98 14.22 13.95 14.19 16,650 +0.36(+2.60%)
Apr 23, 2020 13.59 13.90 13.59 13.83 10,359 +0.37(+2.75%)
Apr 22, 2020 13.40 13.50 13.34 13.46 4,065 +0.18(+1.36%)
Apr 21, 2020 13.25 13.36 13.13 13.28 16,764 -0.04(-0.30%)
Apr 20, 2020 13.73 13.75 13.27 13.32 16,250 -0.18(-1.33%)
Apr 17, 2020 13.51 13.83 13.50 13.50 4,200 +0.10(+0.75%)
Apr 16, 2020 14.00 14.00 13.40 13.40 16,626 -0.65(-4.63%)
Apr 15, 2020 13.98 14.05 13.75 14.05 2,786 +0.05(+0.36%)
Apr 14, 2020 14.25 14.25 13.99 14.00 18,927 -0.36(-2.51%)
Apr 13, 2020 14.40 14.40 14.36 14.36 1,800 -0.17(-1.17%)
Apr 09, 2020 14.53 14.53 14.53 0 +0.13(+0.90%)
Apr 08, 2020 14.03 14.53 14.01 14.40 3,250 +0.15(+1.05%)
Apr 07, 2020 14.08 14.61 14.00 14.25 12,805 +0.17(+1.21%)
Apr 06, 2020 13.52 14.09 13.52 14.08 9,079 +0.58(+4.30%)
Apr 03, 2020 13.55 13.60 13.20 13.50 5,445 +0.10(+0.75%)
Apr 02, 2020 13.40 13.79 13.30 13.40 1,659 +0.19(+1.44%)
Apr 01, 2020 12.76 13.57 12.50 13.21 12,444 +0.14(+1.07%)
Mar 31, 2020 12.60 13.50 12.60 13.07 15,030 +0.66(+5.32%)
Mar 30, 2020 12.35 12.95 12.33 12.41 10,330 +0.10(+0.81%)
Mar 27, 2020 12.51 12.75 12.20 12.31 10,204 -0.69(-5.31%)
Mar 26, 2020 12.65 13.25 12.50 13.00 9,576 +0.25(+1.96%)
Mar 25, 2020 12.50 13.50 12.35 12.75 12,131 +0.44(+3.57%)
Mar 24, 2020 12.61 12.61 12.31 12.31 8,500 +0.16(+1.32%)
Mar 23, 2020 12.85 12.85 12.11 12.15 3,574 -0.61(-4.78%)
Mar 20, 2020 13.12 13.14 12.52 12.76 13,000 -0.39(-2.97%)
Mar 19, 2020 13.04 13.15 13.04 13.15 7,394 +0.37(+2.90%)
Mar 18, 2020 13.00 13.00 12.60 12.78 1,948 -0.21(-1.62%)
Mar 17, 2020 13.23 13.24 12.90 12.99 4,817 +0.19(+1.48%)
Mar 16, 2020 13.99 13.99 12.80 12.80 5,740 -1.48(-10.36%)
Mar 13, 2020 13.86 14.28 11.75 14.28 8,891 +0.46(+3.33%)
Mar 12, 2020 14.53 14.53 13.79 13.82 12,669 -1.33(-8.78%)
Mar 11, 2020 15.30 15.30 15.15 15.15 2,931 -0.04(-0.26%)
Mar 10, 2020 15.65 15.69 15.19 15.19 1,214 -0.56(-3.56%)
Mar 09, 2020 14.91 16.17 14.91 15.75 3,195 -0.43(-2.66%)
Mar 06, 2020 15.74 16.18 15.69 16.18 2,721 +0.43(+2.73%)
Mar 05, 2020 16.13 16.13 15.75 15.75 4,172 -0.22(-1.38%)
Mar 04, 2020 16.15 16.16 15.97 15.97 7,340 -0.02(-0.13%)
Mar 03, 2020 15.93 16.01 15.86 15.99 6,406 +0.06(+0.38%)
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.