Corby Spirit and Wine Limited (TSX:CSW.A)
Canada · Delayed Price · Currency is CAD 14.05
-0.10 (-0.71%)
At close: Dec 5, 2025
Corby Spirit and Wine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.12 | 14.20 | 14.00 | 14.05 | 14.05 | -0.71% | 19,702 |
| Dec 4, 2025 | 14.20 | 14.22 | 14.10 | 14.15 | 14.15 | 0.14% | 13,209 |
| Dec 3, 2025 | 14.22 | 14.25 | 14.12 | 14.13 | 14.13 | -0.49% | 9,858 |
| Dec 2, 2025 | 14.18 | 14.31 | 14.14 | 14.20 | 14.20 | 0.14% | 12,346 |
| Dec 1, 2025 | 14.80 | 14.80 | 14.02 | 14.18 | 14.18 | -4.12% | 33,469 |
| Nov 28, 2025 | 14.75 | 14.79 | 14.56 | 14.79 | 14.79 | 0.07% | 6,828 |
| Nov 27, 2025 | 14.72 | 14.80 | 14.70 | 14.78 | 14.55 | 0.07% | 3,491 |
| Nov 26, 2025 | 14.62 | 14.77 | 14.62 | 14.77 | 14.54 | 0.48% | 5,784 |
| Nov 25, 2025 | 14.54 | 14.71 | 14.52 | 14.70 | 14.47 | 1.24% | 9,253 |
| Nov 24, 2025 | 14.60 | 14.65 | 14.41 | 14.52 | 14.29 | -0.21% | 13,078 |
| Nov 21, 2025 | 14.38 | 14.55 | 14.38 | 14.55 | 14.32 | 1.32% | 8,577 |
| Nov 20, 2025 | 14.51 | 14.55 | 14.33 | 14.36 | 14.14 | -2.25% | 15,398 |
| Nov 19, 2025 | 14.61 | 14.84 | 14.58 | 14.69 | 14.46 | 1.24% | 39,412 |
| Nov 18, 2025 | 14.59 | 14.60 | 14.45 | 14.51 | 14.28 | 0.28% | 19,349 |
| Nov 17, 2025 | 14.42 | 14.50 | 14.40 | 14.47 | 14.24 | 0.35% | 14,665 |
| Nov 14, 2025 | 14.38 | 14.45 | 14.25 | 14.42 | 14.20 | 1.19% | 13,353 |
| Nov 13, 2025 | 14.40 | 14.45 | 14.25 | 14.25 | 14.03 | -0.56% | 19,454 |
| Nov 12, 2025 | 14.30 | 14.40 | 14.28 | 14.33 | 14.11 | 0.21% | 12,119 |
| Nov 11, 2025 | 14.25 | 14.31 | 14.15 | 14.30 | 14.08 | 0.85% | 6,691 |
| Nov 10, 2025 | 14.19 | 14.25 | 14.18 | 14.18 | 13.96 | -0.07% | 13,965 |
| Nov 7, 2025 | 14.09 | 14.25 | 14.08 | 14.19 | 13.97 | 1.14% | 10,882 |
| Nov 6, 2025 | 14.10 | 14.10 | 14.00 | 14.03 | 13.81 | 0.21% | 5,915 |
| Nov 5, 2025 | 14.01 | 14.05 | 13.95 | 14.00 | 13.78 | 0.36% | 17,550 |
| Nov 4, 2025 | 13.89 | 13.95 | 13.76 | 13.95 | 13.73 | 0.36% | 19,756 |
| Nov 3, 2025 | 13.79 | 14.07 | 13.79 | 13.90 | 13.68 | 1.31% | 27,618 |
| Oct 31, 2025 | 13.44 | 13.74 | 13.42 | 13.72 | 13.51 | 2.01% | 11,679 |
| Oct 30, 2025 | 13.48 | 13.65 | 13.45 | 13.45 | 13.24 | -0.07% | 13,934 |
| Oct 29, 2025 | 13.69 | 13.70 | 13.42 | 13.46 | 13.25 | -0.92% | 8,228 |
| Oct 28, 2025 | 13.59 | 13.63 | 13.50 | 13.59 | 13.37 | 0.26% | 30,090 |
| Oct 27, 2025 | 13.70 | 13.70 | 13.50 | 13.55 | 13.34 | -0.73% | 18,290 |
| Oct 24, 2025 | 13.70 | 13.73 | 13.62 | 13.65 | 13.44 | - | 16,246 |
| Oct 23, 2025 | 13.65 | 13.70 | 13.49 | 13.65 | 13.44 | 0.44% | 16,048 |
| Oct 22, 2025 | 13.60 | 13.63 | 13.51 | 13.59 | 13.38 | 0.07% | 8,460 |
| Oct 21, 2025 | 13.54 | 13.63 | 13.41 | 13.58 | 13.37 | 0.67% | 17,413 |
| Oct 20, 2025 | 13.46 | 13.53 | 13.41 | 13.49 | 13.28 | 0.30% | 10,159 |
| Oct 17, 2025 | 13.73 | 13.73 | 13.35 | 13.45 | 13.24 | -0.66% | 29,878 |
| Oct 16, 2025 | 13.79 | 13.79 | 13.54 | 13.54 | 13.33 | -1.46% | 26,600 |
| Oct 15, 2025 | 13.66 | 13.75 | 13.66 | 13.74 | 13.53 | 0.66% | 17,454 |
| Oct 14, 2025 | 13.47 | 13.65 | 13.41 | 13.65 | 13.44 | 1.19% | 28,485 |
| Oct 10, 2025 | 13.50 | 13.50 | 13.36 | 13.49 | 13.28 | 0.45% | 25,679 |
| Oct 9, 2025 | 13.51 | 13.59 | 13.39 | 13.43 | 13.22 | -0.89% | 28,411 |
| Oct 8, 2025 | 13.72 | 13.72 | 13.46 | 13.55 | 13.34 | -0.59% | 40,933 |
| Oct 7, 2025 | 13.83 | 13.83 | 13.60 | 13.63 | 13.42 | -1.45% | 35,719 |
| Oct 6, 2025 | 14.00 | 14.01 | 13.83 | 13.83 | 13.61 | -0.79% | 14,857 |
| Oct 3, 2025 | 14.00 | 14.00 | 13.85 | 13.94 | 13.72 | 0.07% | 13,575 |
| Oct 2, 2025 | 13.99 | 14.02 | 13.90 | 13.93 | 13.71 | -0.36% | 11,902 |
| Oct 1, 2025 | 14.04 | 14.07 | 13.97 | 13.98 | 13.76 | -0.50% | 7,357 |
| Sep 30, 2025 | 13.94 | 14.12 | 13.94 | 14.05 | 13.83 | 0.72% | 20,594 |
| Sep 29, 2025 | 14.15 | 14.20 | 13.95 | 13.95 | 13.73 | -1.41% | 9,729 |
| Sep 26, 2025 | 14.12 | 14.19 | 13.99 | 14.15 | 13.93 | 1.07% | 4,120 |