Corby Spirit and Wine Limited (TSX:CSW.A)
Canada · Delayed Price · Currency is CAD 14.53
-0.12 (-0.82%)
Aug 1, 2025, 4:00 PM EDT
Corby Spirit and Wine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.53 | 14.54 | 14.42 | 14.51 | 14.51 | -0.96% | 3,772 |
| Jul 31, 2025 | 14.55 | 14.65 | 14.55 | 14.65 | 14.65 | 0.27% | 15,600 |
| Jul 30, 2025 | 14.42 | 14.70 | 14.40 | 14.61 | 14.61 | 0.97% | 14,400 |
| Jul 29, 2025 | 14.47 | 14.54 | 14.40 | 14.47 | 14.47 | 0.14% | 20,900 |
| Jul 28, 2025 | 14.43 | 14.47 | 14.26 | 14.45 | 14.45 | 0.49% | 11,934 |
| Jul 25, 2025 | 14.08 | 14.38 | 14.08 | 14.38 | 14.38 | 2.35% | 12,400 |
| Jul 24, 2025 | 14.17 | 14.17 | 14.00 | 14.05 | 14.05 | -0.99% | 15,905 |
| Jul 23, 2025 | 14.25 | 14.30 | 14.16 | 14.19 | 14.19 | 0.42% | 3,609 |
| Jul 22, 2025 | 13.97 | 14.17 | 13.97 | 14.13 | 14.13 | 1.95% | 6,834 |
| Jul 21, 2025 | 14.30 | 14.30 | 13.82 | 13.86 | 13.86 | -1.56% | 18,901 |
| Jul 18, 2025 | 14.27 | 14.27 | 14.08 | 14.08 | 14.08 | -0.71% | 15,100 |
| Jul 17, 2025 | 14.39 | 14.40 | 14.15 | 14.18 | 14.18 | -1.66% | 22,002 |
| Jul 16, 2025 | 14.60 | 14.60 | 14.40 | 14.42 | 14.42 | -0.69% | 4,400 |
| Jul 15, 2025 | 14.60 | 14.60 | 14.52 | 14.52 | 14.52 | -0.68% | 3,949 |
| Jul 14, 2025 | 14.59 | 14.70 | 14.59 | 14.62 | 14.62 | 0.41% | 2,700 |
| Jul 11, 2025 | 14.49 | 14.63 | 14.49 | 14.56 | 14.56 | 0.62% | 6,845 |
| Jul 10, 2025 | 14.25 | 14.50 | 14.25 | 14.47 | 14.47 | 1.33% | 8,900 |
| Jul 9, 2025 | 14.40 | 14.40 | 14.28 | 14.28 | 14.28 | 0.49% | 3,900 |
| Jul 8, 2025 | 14.23 | 14.28 | 14.12 | 14.21 | 14.21 | 1.00% | 5,818 |
| Jul 7, 2025 | 14.25 | 14.25 | 14.02 | 14.07 | 14.07 | -1.61% | 7,300 |
| Jul 4, 2025 | 14.23 | 14.38 | 14.23 | 14.30 | 14.30 | 0.70% | 6,548 |
| Jul 3, 2025 | 14.00 | 14.30 | 14.00 | 14.20 | 14.20 | 1.65% | 10,200 |
| Jul 2, 2025 | 14.03 | 14.05 | 13.97 | 13.97 | 13.97 | -0.71% | 2,922 |
| Jun 30, 2025 | 13.99 | 14.15 | 13.99 | 14.07 | 14.07 | 0.50% | 7,100 |
| Jun 27, 2025 | 13.91 | 14.08 | 13.91 | 14.00 | 14.00 | - | 8,326 |
| Jun 26, 2025 | 13.81 | 14.05 | 13.81 | 14.00 | 14.00 | - | 5,400 |
| Jun 25, 2025 | 13.91 | 14.05 | 13.91 | 14.00 | 14.00 | -0.14% | 11,844 |
| Jun 24, 2025 | 14.05 | 14.13 | 14.02 | 14.02 | 14.02 | 0.14% | 4,400 |
| Jun 23, 2025 | 14.02 | 14.07 | 13.89 | 14.00 | 14.00 | - | 21,800 |
| Jun 20, 2025 | 14.06 | 14.22 | 13.86 | 14.00 | 14.00 | 0.65% | 28,800 |
| Jun 19, 2025 | 13.97 | 13.98 | 13.90 | 13.91 | 13.91 | 1.31% | 10,700 |
| Jun 18, 2025 | 14.00 | 14.36 | 13.73 | 13.73 | 13.73 | -1.93% | 6,213 |
| Jun 17, 2025 | 14.04 | 14.06 | 13.93 | 14.00 | 14.00 | -0.14% | 8,305 |
| Jun 16, 2025 | 14.12 | 14.12 | 13.90 | 14.02 | 14.02 | -0.28% | 8,815 |
| Jun 13, 2025 | 14.01 | 14.21 | 13.90 | 14.06 | 14.06 | 0.72% | 7,929 |
| Jun 12, 2025 | 13.91 | 14.05 | 13.91 | 13.96 | 13.96 | 0.36% | 5,704 |
| Jun 11, 2025 | 14.03 | 14.09 | 13.90 | 13.91 | 13.91 | -0.64% | 8,421 |
| Jun 10, 2025 | 14.07 | 14.18 | 13.93 | 14.00 | 14.00 | - | 8,400 |
| Jun 9, 2025 | 13.81 | 14.05 | 13.81 | 14.00 | 14.00 | 1.38% | 9,700 |
| Jun 6, 2025 | 13.76 | 13.84 | 13.70 | 13.81 | 13.81 | 0.44% | 17,200 |
| Jun 5, 2025 | 13.70 | 13.89 | 13.69 | 13.75 | 13.75 | 0.15% | 5,600 |
| Jun 4, 2025 | 13.60 | 13.79 | 13.60 | 13.73 | 13.73 | 0.96% | 7,800 |
| Jun 3, 2025 | 13.70 | 13.75 | 13.45 | 13.60 | 13.60 | - | 11,413 |
| Jun 2, 2025 | 13.53 | 13.80 | 13.50 | 13.60 | 13.60 | 0.74% | 8,100 |
| May 30, 2025 | 13.70 | 13.80 | 13.49 | 13.50 | 13.50 | -1.46% | 12,000 |
| May 29, 2025 | 13.55 | 13.92 | 13.51 | 13.70 | 13.70 | 1.63% | 11,721 |
| May 28, 2025 | 13.90 | 13.90 | 13.48 | 13.48 | 13.48 | -3.02% | 23,910 |
| May 27, 2025 | 13.96 | 14.15 | 13.90 | 13.90 | 13.67 | -0.64% | 18,100 |
| May 26, 2025 | 14.14 | 14.20 | 13.76 | 13.99 | 13.76 | 1.97% | 14,100 |
| May 23, 2025 | 13.66 | 13.77 | 13.63 | 13.72 | 13.49 | 0.15% | 9,300 |