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 31, 2022 17.32 17.32 17.32 17.32 700 +0.00(+0.00%)
May 30, 2022 17.32 17.32 17.32 17.32 410 -0.06(-0.35%)
May 27, 2022 17.20 17.38 17.10 17.38 2,737 +0.13(+0.75%)
May 26, 2022 17.60 17.60 16.58 17.25 3,087 -0.38(-2.16%)
May 25, 2022 17.38 17.65 17.38 17.63 1,400 +0.27(+1.56%)
May 24, 2022 17.36 17.36 17.36 17.36 153 +0.06(+0.35%)
May 20, 2022 17.30 0 -0.25(-1.42%)
May 19, 2022 17.40 17.55 17.37 17.55 1,025 +0.20(+1.15%)
May 18, 2022 17.51 17.51 17.35 17.35 1,052 -0.16(-0.91%)
May 17, 2022 17.60 17.61 17.35 17.51 6,650 +0.01(+0.06%)
May 16, 2022 17.60 17.60 17.40 17.50 3,613 -0.10(-0.57%)
May 13, 2022 17.55 17.60 17.50 17.60 2,650 +0.10(+0.57%)
May 12, 2022 17.51 17.51 17.50 17.50 1,730 -0.02(-0.11%)
May 11, 2022 17.53 17.65 17.51 17.52 2,600 -0.08(-0.45%)
May 10, 2022 17.59 17.60 17.59 17.60 648 +0.20(+1.15%)
May 09, 2022 17.50 17.69 17.40 17.40 4,042 -0.20(-1.14%)
May 06, 2022 17.60 17.60 17.60 17.60 210 +0.10(+0.57%)
May 05, 2022 17.80 17.80 17.50 17.50 2,965 -0.25(-1.41%)
May 04, 2022 17.75 17.75 17.65 17.75 1,200 +0.00(+0.00%)
May 03, 2022 17.68 17.75 17.68 17.75 558 +0.15(+0.85%)
May 02, 2022 17.85 17.85 17.60 17.60 1,120 -0.40(-2.22%)
Apr 29, 2022 17.75 18.10 17.55 18.00 2,925 +0.12(+0.67%)
Apr 28, 2022 17.85 17.88 17.85 17.88 552 -0.10(-0.56%)
Apr 27, 2022 17.75 17.98 17.70 17.98 1,106 +0.02(+0.11%)
Apr 26, 2022 18.00 18.10 17.81 17.96 4,400 +0.11(+0.62%)
Apr 25, 2022 17.95 17.95 17.81 17.85 1,151 -0.15(-0.83%)
Apr 22, 2022 18.00 18.00 17.89 18.00 2,500 +0.00(+0.00%)
Apr 21, 2022 17.86 18.00 17.86 18.00 7,935 +0.05(+0.28%)
Apr 20, 2022 17.85 18.00 17.81 17.95 5,750 +0.10(+0.56%)
Apr 19, 2022 17.88 17.88 17.85 17.85 3,061 +0.24(+1.36%)
Apr 18, 2022 17.50 17.75 17.50 17.61 5,120 +0.11(+0.63%)
Apr 14, 2022 17.50 0 -0.10(-0.57%)
Apr 13, 2022 17.34 17.60 17.34 17.60 1,220 +0.30(+1.73%)
Apr 12, 2022 17.50 17.61 17.20 17.30 3,316 -0.30(-1.70%)
Apr 11, 2022 17.41 17.70 17.41 17.60 3,925 +0.28(+1.62%)
Apr 08, 2022 17.55 17.55 17.32 17.32 1,510 -0.18(-1.03%)
Apr 07, 2022 17.40 17.75 17.25 17.50 2,610 +0.10(+0.57%)
Apr 06, 2022 17.20 17.40 17.20 17.40 2,314 +0.30(+1.75%)
Apr 05, 2022 17.21 17.21 17.00 17.10 4,115 -0.29(-1.67%)
Apr 04, 2022 17.39 17.39 17.39 17.39 302 +0.29(+1.70%)
Mar 31, 2022 17.10 40 -0.11(-0.64%)
Mar 30, 2022 17.25 17.25 17.20 17.21 600 +0.01(+0.06%)
Mar 29, 2022 17.15 17.20 17.15 17.20 210 +0.15(+0.88%)
Mar 28, 2022 17.25 17.25 17.05 17.05 900 -0.15(-0.87%)
Mar 25, 2022 17.25 17.35 17.01 17.20 4,087 +0.00(+0.00%)
Mar 24, 2022 17.30 17.30 17.03 17.20 870 -0.15(-0.86%)
Mar 23, 2022 17.30 17.50 17.30 17.35 700 +0.10(+0.58%)
Mar 22, 2022 17.25 17.25 17.00 17.25 2,600 +0.05(+0.29%)
Mar 21, 2022 17.25 17.26 17.20 17.20 2,447 -0.05(-0.29%)
Mar 18, 2022 17.10 17.25 16.99 17.25 1,058 +0.15(+0.88%)
Mar 17, 2022 17.10 17.11 16.91 17.10 1,311 +0.05(+0.29%)
Mar 16, 2022 17.15 17.25 17.02 17.05 699 -0.20(-1.16%)
Mar 15, 2022 17.00 17.25 16.92 17.25 1,500 +0.03(+0.17%)
Mar 11, 2022 17.22 70 +0.01(+0.06%)
Mar 10, 2022 17.11 17.21 17.01 17.21 900 +0.18(+1.06%)
Mar 09, 2022 17.30 17.30 17.03 17.03 1,700 -0.47(-2.69%)
Mar 08, 2022 17.58 17.60 17.50 17.50 502 +0.00(+0.00%)
Mar 07, 2022 17.51 17.52 17.50 17.50 761 -0.25(-1.41%)
Mar 04, 2022 17.35 17.75 17.21 17.75 1,578 +0.40(+2.31%)
Mar 03, 2022 17.07 17.35 17.00 17.35 2,892 +0.29(+1.70%)
Mar 02, 2022 17.25 17.25 17.02 17.06 2,669 -0.19(-1.10%)
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.