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 (%)
Jun 14, 2024 12.70 12.70 12.45 12.49 1,504 -0.11(-0.87%)
Jun 13, 2024 12.65 12.75 12.46 12.60 3,639 +0.00(+0.00%)
Jun 12, 2024 12.78 12.79 12.60 12.60 4,294 +0.07(+0.56%)
Jun 11, 2024 12.61 12.80 12.53 12.53 3,636 +0.11(+0.89%)
Jun 10, 2024 12.41 12.42 12.35 12.42 8,277 -0.03(-0.24%)
Jun 07, 2024 12.55 12.65 12.25 12.45 4,630 -0.10(-0.80%)
Jun 06, 2024 12.60 12.65 12.11 12.55 7,654 +0.03(+0.24%)
Jun 05, 2024 12.68 12.68 12.49 12.52 5,800 +0.17(+1.38%)
Jun 04, 2024 12.21 12.44 12.13 12.35 3,100 -0.10(-0.80%)
Jun 03, 2024 12.18 12.45 12.18 12.45 1,529 +0.00(+0.00%)
May 31, 2024 12.42 12.45 12.11 12.45 2,359 +0.05(+0.40%)
May 30, 2024 12.45 12.55 12.40 12.40 402 -0.01(-0.08%)
May 29, 2024 12.45 12.60 12.41 12.41 3,300 -0.14(-1.12%)
May 28, 2024 12.26 13.00 12.26 12.55 4,300 +0.20(+1.62%)
May 27, 2024 12.25 12.35 12.25 12.35 1,300 -0.05(-0.40%)
May 24, 2024 12.45 12.50 12.10 12.40 13,246 +0.08(+0.65%)
May 23, 2024 12.40 12.42 12.32 12.32 3,693 +0.02(+0.16%)
May 22, 2024 12.31 12.31 12.30 12.30 700 -0.03(-0.24%)
May 21, 2024 12.36 12.43 12.32 12.33 1,700 +0.16(+1.31%)
May 17, 2024 12.17 0 -0.05(-0.41%)
May 16, 2024 12.30 12.30 12.13 12.22 1,730 -0.18(-1.45%)
May 15, 2024 12.30 12.44 12.23 12.40 6,757 +0.08(+0.65%)
May 14, 2024 12.36 12.36 12.32 12.32 2,500 -0.03(-0.24%)
May 13, 2024 12.30 12.35 12.30 12.35 3,897 +0.01(+0.08%)
May 10, 2024 12.34 12.34 12.34 12.34 100 +0.04(+0.33%)
May 09, 2024 12.20 12.30 12.20 12.30 3,000 +0.10(+0.82%)
May 08, 2024 12.20 12.20 12.10 12.20 6,950 +0.00(+0.00%)
May 07, 2024 12.25 12.25 12.15 12.20 4,333 +0.00(+0.00%)
May 06, 2024 12.20 12.20 12.20 12.20 104 -0.05(-0.41%)
May 03, 2024 12.28 12.28 12.25 12.25 301 -0.05(-0.41%)
May 02, 2024 12.33 12.36 12.18 12.30 6,980 +0.05(+0.41%)
May 01, 2024 12.14 12.25 12.14 12.25 1,715 +0.25(+2.08%)
Apr 30, 2024 12.04 12.04 12.00 12.00 2,196 -0.04(-0.33%)
Apr 29, 2024 12.15 12.15 12.04 12.04 1,300 -0.06(-0.50%)
Apr 26, 2024 12.04 12.15 12.02 12.10 2,400 +0.10(+0.83%)
Apr 25, 2024 11.96 12.00 11.96 12.00 2,600 +0.05(+0.42%)
Apr 24, 2024 12.00 12.00 11.86 11.95 4,620 +0.05(+0.42%)
Apr 23, 2024 11.90 12.00 11.90 11.90 600 +0.05(+0.42%)
Apr 22, 2024 12.00 12.00 11.83 11.85 2,903 -0.15(-1.25%)
Apr 19, 2024 12.00 12.05 12.00 12.00 1,310 +0.15(+1.27%)
Apr 18, 2024 12.05 12.05 11.85 11.85 3,225 -0.19(-1.58%)
Apr 17, 2024 12.22 12.22 12.04 12.04 1,702 -0.17(-1.39%)
Apr 16, 2024 12.26 12.30 12.15 12.21 1,400 +0.06(+0.49%)
Apr 15, 2024 12.25 12.34 12.10 12.15 8,302 -0.15(-1.22%)
Apr 12, 2024 12.23 12.30 12.20 12.30 6,300 +0.00(+0.00%)
Apr 11, 2024 12.30 12.32 12.30 12.30 5,780 -0.05(-0.40%)
Apr 10, 2024 12.34 12.35 12.31 12.35 3,002 +0.05(+0.41%)
Apr 09, 2024 12.12 12.30 12.00 12.30 9,457 +0.06(+0.49%)
Apr 08, 2024 12.13 12.24 12.13 12.24 3,000 +0.36(+3.03%)
Apr 05, 2024 12.17 12.20 11.88 11.88 1,807 -0.17(-1.41%)
Apr 04, 2024 12.15 12.15 12.05 12.05 2,400 -0.10(-0.82%)
Apr 03, 2024 12.14 12.20 12.14 12.15 2,611 +0.05(+0.41%)
Apr 02, 2024 12.20 12.20 12.10 12.10 1,645 -0.10(-0.82%)
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.