Skip to main content

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

12.61 UNCHANGED
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, 2023 13.70 13.70 13.50 13.50 800 -0.02(-0.15%)
May 29, 2023 13.52 0 -0.13(-0.95%)
May 26, 2023 13.70 13.85 13.65 13.65 1,600 -0.10(-0.73%)
May 25, 2023 13.80 13.80 13.75 13.75 1,100 -0.05(-0.36%)
May 24, 2023 13.80 13.80 13.65 13.80 1,005 +0.05(+0.36%)
May 23, 2023 13.75 13.75 13.75 13.75 532 +0.10(+0.73%)
May 19, 2023 13.65 0 -0.35(-2.50%)
May 18, 2023 14.05 14.25 14.00 14.00 900 +0.15(+1.08%)
May 17, 2023 14.05 14.06 13.85 13.85 1,700 -0.05(-0.36%)
May 16, 2023 14.15 14.15 13.90 13.90 1,600 -0.20(-1.42%)
May 15, 2023 14.33 14.33 14.10 14.10 1,955 +0.00(+0.00%)
May 12, 2023 14.00 14.25 13.85 14.10 1,305 +0.30(+2.17%)
May 11, 2023 13.96 13.96 13.60 13.80 3,138 -0.11(-0.79%)
May 10, 2023 14.00 14.00 13.91 13.91 1,000 -0.10(-0.71%)
May 09, 2023 14.01 14.01 14.01 14.01 100 -0.04(-0.28%)
May 08, 2023 13.90 14.05 13.90 14.05 700 +0.00(+0.00%)
May 05, 2023 13.95 14.05 13.95 14.05 4,700 +0.15(+1.08%)
May 04, 2023 13.95 13.95 13.60 13.90 5,004 -0.04(-0.29%)
May 03, 2023 13.90 13.94 13.60 13.94 2,838 +0.02(+0.14%)
May 02, 2023 13.98 13.98 13.92 13.92 300 -0.03(-0.22%)
May 01, 2023 13.99 13.99 13.95 13.95 1,130 +0.00(+0.00%)
Apr 28, 2023 13.95 13.95 13.95 13.95 100 -0.06(-0.43%)
Apr 27, 2023 13.90 14.08 13.90 14.01 1,475 +0.16(+1.16%)
Apr 26, 2023 13.76 13.85 13.76 13.85 400 +0.09(+0.65%)
Apr 25, 2023 13.77 13.77 13.76 13.76 710 -0.04(-0.29%)
Apr 24, 2023 13.85 13.85 13.70 13.80 2,515 -0.05(-0.36%)
Apr 21, 2023 13.75 13.85 13.75 13.85 2,277 +0.15(+1.09%)
Apr 20, 2023 13.85 13.90 13.70 13.70 7,377 -0.10(-0.72%)
Apr 19, 2023 13.81 13.81 13.70 13.80 2,428 +0.00(+0.00%)
Apr 18, 2023 13.87 13.87 13.55 13.80 2,455 -0.10(-0.72%)
Apr 17, 2023 13.90 13.90 13.90 13.90 600 -0.05(-0.36%)
Apr 14, 2023 13.94 13.95 13.88 13.95 4,610 +0.07(+0.50%)
Apr 13, 2023 14.10 14.10 13.88 13.88 3,850 -0.17(-1.21%)
Apr 12, 2023 13.80 14.05 13.80 14.05 10,000 +0.35(+2.55%)
Apr 11, 2023 13.80 13.81 13.70 13.70 3,783 -0.12(-0.87%)
Apr 10, 2023 13.81 13.82 13.81 13.82 300 -0.06(-0.43%)
Apr 06, 2023 13.88 0 -0.07(-0.50%)
Apr 05, 2023 13.99 14.01 13.95 13.95 900 -0.05(-0.36%)
Apr 04, 2023 14.30 14.40 14.00 14.00 4,500 -0.15(-1.06%)
Apr 03, 2023 14.20 14.20 14.15 14.15 3,415 +0.06(+0.43%)
Mar 31, 2023 14.05 14.09 14.04 14.09 400 +0.07(+0.50%)
Mar 30, 2023 13.99 14.05 13.99 14.02 3,967 +0.08(+0.57%)
Mar 29, 2023 13.99 14.00 13.94 13.94 1,700 -0.01(-0.07%)
Mar 28, 2023 13.93 13.95 13.92 13.95 1,825 +0.05(+0.36%)
Mar 24, 2023 13.90 0 +0.07(+0.51%)
Mar 23, 2023 13.83 13.83 13.83 13.83 1,800 +0.03(+0.22%)
Mar 22, 2023 13.80 13.80 13.60 13.80 1,520 -0.10(-0.72%)
Mar 21, 2023 13.96 13.96 13.90 13.90 1,610 -0.10(-0.71%)
Mar 20, 2023 14.19 14.20 14.00 14.00 1,102 -0.10(-0.71%)
Mar 17, 2023 14.05 14.19 13.95 14.10 2,917 +0.08(+0.57%)
Mar 16, 2023 13.94 14.19 13.94 14.02 2,010 +0.07(+0.50%)
Mar 15, 2023 14.00 14.00 13.95 13.95 300 -0.04(-0.29%)
Mar 14, 2023 13.98 13.99 13.98 13.99 1,600 +0.06(+0.43%)
Mar 13, 2023 13.81 13.93 13.81 13.93 1,101 +0.13(+0.94%)
Mar 10, 2023 13.85 13.85 13.40 13.80 2,868 -0.16(-1.15%)
Mar 09, 2023 14.05 14.05 13.96 13.96 412 +0.04(+0.29%)
Mar 08, 2023 14.00 14.19 13.90 13.92 6,069 -0.03(-0.22%)
Mar 07, 2023 14.08 14.08 13.95 13.95 1,908 -0.11(-0.78%)
Mar 06, 2023 14.10 14.10 14.01 14.06 2,932 -0.04(-0.28%)
Mar 03, 2023 13.96 14.10 13.96 14.10 1,281 +0.15(+1.08%)
Mar 02, 2023 14.02 14.02 13.95 13.95 1,675 -0.07(-0.50%)
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.