Corby Spirit and Wine Limited (TSX:CSW.B)
Canada
· Delayed Price · Currency is CAD 13.74
0.00 (0.00%)
May 9, 2025, 3:46 PM EDT
Corby Spirit and Wine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 13.75 | 14.02 | 13.75 | 13.85 | 13.85 | 0.80% | 3,111 |
| May 9, 2025 | 13.67 | 13.74 | 13.62 | 13.74 | 13.74 | - | 1,000 |
| May 8, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.59% | 400 |
| May 7, 2025 | 13.60 | 13.66 | 13.60 | 13.66 | 13.66 | 1.04% | 200 |
| May 6, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0.15% | 200 |
| May 5, 2025 | 13.45 | 13.50 | 13.45 | 13.50 | 13.50 | 0.07% | 400 |
| May 2, 2025 | 13.45 | 13.55 | 13.40 | 13.49 | 13.49 | -0.30% | 5,000 |
| May 1, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - | - |
| Apr 30, 2025 | 13.40 | 13.53 | 13.20 | 13.53 | 13.53 | 0.37% | 3,400 |
| Apr 29, 2025 | 13.40 | 13.55 | 13.40 | 13.48 | 13.48 | 0.60% | 2,604 |
| Apr 28, 2025 | 13.50 | 13.69 | 13.39 | 13.40 | 13.40 | -1.47% | 10,000 |
| Apr 25, 2025 | 13.60 | 13.63 | 13.60 | 13.60 | 13.60 | -0.29% | 3,010 |
| Apr 24, 2025 | 13.73 | 13.73 | 13.60 | 13.64 | 13.64 | -0.44% | 3,200 |
| Apr 23, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.44% | 200 |
| Apr 22, 2025 | 13.65 | 13.65 | 13.64 | 13.64 | 13.64 | 1.04% | 230 |
| Apr 21, 2025 | 13.35 | 13.50 | 13.35 | 13.50 | 13.50 | 0.37% | 1,100 |
| Apr 17, 2025 | 13.35 | 13.45 | 13.35 | 13.45 | 13.45 | 1.20% | 200 |
| Apr 16, 2025 | 13.45 | 13.45 | 13.25 | 13.29 | 13.29 | -1.19% | 500 |
| Apr 15, 2025 | 13.45 | 13.48 | 13.44 | 13.45 | 13.45 | -0.07% | 607 |
| Apr 14, 2025 | 13.24 | 13.49 | 13.23 | 13.46 | 13.46 | 1.58% | 5,845 |
| Apr 11, 2025 | 13.25 | 13.30 | 13.20 | 13.25 | 13.25 | 0.23% | 14,942 |
| Apr 10, 2025 | 13.24 | 13.24 | 13.20 | 13.22 | 13.22 | 0.08% | 1,815 |
| Apr 9, 2025 | 13.28 | 13.32 | 13.21 | 13.21 | 13.21 | -0.53% | 17,500 |
| Apr 8, 2025 | 13.44 | 13.69 | 13.15 | 13.28 | 13.28 | -0.90% | 4,144 |
| Apr 7, 2025 | 13.34 | 13.40 | 13.34 | 13.40 | 13.40 | -0.59% | 1,449 |
| Apr 4, 2025 | 13.70 | 13.79 | 13.25 | 13.48 | 13.48 | -3.30% | 8,802 |
| Apr 3, 2025 | 13.85 | 13.94 | 13.85 | 13.94 | 13.94 | -0.57% | 900 |
| Apr 2, 2025 | 13.87 | 14.02 | 13.87 | 14.02 | 14.02 | 1.15% | 5,012 |
| Apr 1, 2025 | 13.47 | 14.00 | 13.47 | 13.86 | 13.86 | 2.97% | 3,200 |
| Mar 31, 2025 | 13.31 | 13.53 | 13.31 | 13.46 | 13.46 | -0.88% | 620 |
| Mar 28, 2025 | 13.35 | 13.58 | 13.30 | 13.58 | 13.58 | 2.88% | 7,230 |
| Mar 27, 2025 | 13.25 | 13.34 | 13.20 | 13.20 | 13.20 | -0.08% | 3,332 |
| Mar 26, 2025 | 13.30 | 13.30 | 13.21 | 13.21 | 13.21 | -0.83% | 1,908 |
| Mar 25, 2025 | 13.51 | 13.53 | 13.25 | 13.32 | 13.32 | -2.06% | 5,003 |
| Mar 24, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | -0.58% | 605 |
| Mar 21, 2025 | 13.60 | 13.68 | 13.56 | 13.68 | 13.68 | 0.22% | 402 |
| Mar 20, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.29% | 900 |
| Mar 19, 2025 | 13.44 | 13.64 | 13.44 | 13.61 | 13.61 | 2.33% | 3,400 |
| Mar 18, 2025 | 13.50 | 13.50 | 13.30 | 13.30 | 13.30 | -1.77% | 2,527 |
| Mar 17, 2025 | 13.50 | 13.54 | 13.49 | 13.54 | 13.54 | 0.30% | 401 |
| Mar 14, 2025 | 13.53 | 13.53 | 13.47 | 13.50 | 13.50 | - | 5,533 |
| Mar 13, 2025 | 13.52 | 13.60 | 13.50 | 13.50 | 13.50 | -1.46% | 3,400 |
| Mar 12, 2025 | 13.65 | 13.75 | 13.65 | 13.70 | 13.70 | 0.29% | 3,100 |
| Mar 11, 2025 | 13.70 | 13.70 | 13.55 | 13.66 | 13.66 | 0.29% | 2,228 |
| Mar 10, 2025 | 13.78 | 13.80 | 13.50 | 13.62 | 13.62 | -0.80% | 7,507 |
| Mar 7, 2025 | 13.70 | 13.75 | 13.65 | 13.73 | 13.73 | 0.66% | 3,600 |
| Mar 6, 2025 | 13.66 | 13.66 | 13.56 | 13.64 | 13.64 | -0.07% | 17,800 |
| Mar 5, 2025 | 13.48 | 13.75 | 13.48 | 13.65 | 13.65 | 1.87% | 9,800 |
| Mar 4, 2025 | 13.30 | 13.65 | 13.17 | 13.40 | 13.40 | 0.75% | 12,600 |
| Mar 3, 2025 | 13.35 | 13.40 | 13.09 | 13.30 | 13.30 | -0.67% | 2,905 |