Corby Spirit and Wine Limited (TSX:CSW.A)
Canada
· Delayed Price · Currency is CAD 15.04
-0.21 (-1.38%)
May 12, 2025, 4:00 PM EDT
Corby Spirit and Wine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 15.22 | 15.37 | 14.91 | 15.04 | 15.04 | -1.38% | 14,158 |
| May 9, 2025 | 15.20 | 15.25 | 15.12 | 15.25 | 15.25 | 0.20% | 10,302 |
| May 8, 2025 | 15.20 | 15.28 | 15.13 | 15.22 | 15.22 | - | 7,800 |
| May 7, 2025 | 15.00 | 15.22 | 14.93 | 15.22 | 15.22 | 1.13% | 5,509 |
| May 6, 2025 | 14.99 | 15.05 | 14.92 | 15.05 | 15.05 | 0.67% | 31,300 |
| May 5, 2025 | 14.85 | 14.95 | 14.81 | 14.95 | 14.95 | 0.34% | 3,511 |
| May 2, 2025 | 15.30 | 15.35 | 14.80 | 14.90 | 14.90 | -2.42% | 25,700 |
| May 1, 2025 | 15.39 | 15.39 | 15.14 | 15.27 | 15.27 | 0.13% | 6,700 |
| Apr 30, 2025 | 15.29 | 15.40 | 15.21 | 15.25 | 15.25 | 0.07% | 26,000 |
| Apr 29, 2025 | 15.22 | 15.30 | 15.20 | 15.24 | 15.24 | - | 8,800 |
| Apr 28, 2025 | 15.30 | 15.30 | 15.14 | 15.24 | 15.24 | -0.07% | 15,700 |
| Apr 25, 2025 | 15.19 | 15.39 | 15.16 | 15.25 | 15.25 | 0.33% | 40,200 |
| Apr 24, 2025 | 15.20 | 15.23 | 15.14 | 15.20 | 15.20 | 0.13% | 3,510 |
| Apr 23, 2025 | 15.24 | 15.24 | 15.13 | 15.18 | 15.18 | 0.53% | 2,307 |
| Apr 22, 2025 | 15.08 | 15.21 | 15.05 | 15.10 | 15.10 | 0.40% | 10,212 |
| Apr 21, 2025 | 15.10 | 15.10 | 14.90 | 15.04 | 15.04 | - | 66,906 |
| Apr 17, 2025 | 15.15 | 15.39 | 15.04 | 15.04 | 15.04 | -0.73% | 4,800 |
| Apr 16, 2025 | 15.25 | 15.25 | 15.06 | 15.15 | 15.15 | -0.98% | 4,800 |
| Apr 15, 2025 | 15.20 | 15.48 | 15.20 | 15.30 | 15.30 | 0.99% | 12,747 |
| Apr 14, 2025 | 14.86 | 15.20 | 14.86 | 15.15 | 15.15 | 2.02% | 59,300 |
| Apr 11, 2025 | 14.70 | 15.00 | 14.70 | 14.85 | 14.85 | 1.02% | 105,600 |
| Apr 10, 2025 | 14.90 | 15.00 | 14.51 | 14.70 | 14.70 | -1.61% | 12,400 |
| Apr 9, 2025 | 14.62 | 15.08 | 14.50 | 14.94 | 14.94 | 1.63% | 111,500 |
| Apr 8, 2025 | 14.85 | 14.99 | 14.63 | 14.70 | 14.70 | -0.27% | 12,300 |
| Apr 7, 2025 | 14.62 | 15.00 | 14.51 | 14.74 | 14.74 | -1.14% | 15,100 |
| Apr 4, 2025 | 15.03 | 15.14 | 14.91 | 14.91 | 14.91 | -2.61% | 7,639 |
| Apr 3, 2025 | 14.60 | 15.45 | 14.60 | 15.31 | 15.31 | -2.11% | 8,700 |
| Apr 2, 2025 | 15.37 | 15.70 | 15.37 | 15.64 | 15.64 | 1.56% | 32,900 |
| Apr 1, 2025 | 14.85 | 15.42 | 14.79 | 15.40 | 15.40 | 2.67% | 27,900 |
| Mar 31, 2025 | 14.51 | 15.00 | 14.51 | 15.00 | 15.00 | 1.97% | 13,828 |
| Mar 28, 2025 | 14.50 | 14.74 | 14.29 | 14.71 | 14.71 | 1.80% | 9,900 |
| Mar 27, 2025 | 14.17 | 14.45 | 14.03 | 14.45 | 14.45 | 2.12% | 10,332 |
| Mar 26, 2025 | 14.46 | 14.46 | 14.15 | 14.15 | 14.15 | -1.80% | 3,933 |
| Mar 25, 2025 | 14.58 | 14.58 | 14.41 | 14.41 | 14.41 | -0.69% | 2,900 |
| Mar 24, 2025 | 14.78 | 14.90 | 14.51 | 14.51 | 14.51 | -1.89% | 8,900 |
| Mar 21, 2025 | 14.60 | 14.79 | 14.55 | 14.79 | 14.79 | 0.96% | 24,300 |
| Mar 20, 2025 | 14.70 | 14.75 | 14.64 | 14.65 | 14.65 | -0.54% | 7,800 |
| Mar 19, 2025 | 14.54 | 14.82 | 14.49 | 14.73 | 14.73 | 1.94% | 30,720 |
| Mar 18, 2025 | 14.70 | 14.70 | 14.43 | 14.45 | 14.45 | -2.03% | 8,011 |
| Mar 17, 2025 | 14.64 | 14.75 | 14.60 | 14.75 | 14.75 | 0.82% | 22,100 |
| Mar 14, 2025 | 14.88 | 14.88 | 14.60 | 14.63 | 14.63 | -1.88% | 14,236 |
| Mar 13, 2025 | 14.97 | 15.00 | 14.82 | 14.91 | 14.91 | -0.60% | 15,800 |
| Mar 12, 2025 | 15.05 | 15.24 | 14.98 | 15.00 | 15.00 | 0.07% | 21,902 |
| Mar 11, 2025 | 15.20 | 15.20 | 14.82 | 14.99 | 14.99 | -1.25% | 12,847 |
| Mar 10, 2025 | 15.26 | 15.49 | 15.10 | 15.18 | 15.18 | -1.56% | 10,400 |
| Mar 7, 2025 | 15.66 | 15.66 | 15.36 | 15.42 | 15.42 | -0.71% | 14,848 |
| Mar 6, 2025 | 15.26 | 15.53 | 15.10 | 15.53 | 15.53 | 1.70% | 32,400 |
| Mar 5, 2025 | 15.09 | 15.51 | 15.08 | 15.27 | 15.27 | 2.00% | 38,900 |
| Mar 4, 2025 | 14.51 | 15.05 | 14.51 | 14.97 | 14.97 | 2.39% | 47,826 |
| Mar 3, 2025 | 14.57 | 14.67 | 14.52 | 14.62 | 14.62 | 0.14% | 20,000 |