Corby Spirit and Wine Limited (TSX:CSW.A)
Canada
· Delayed Price · Currency is CAD 14.23
+0.03 (0.21%)
Jul 4, 2025, 9:30 AM EDT
Corby Spirit and Wine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2025 | 14.10 | 14.10 | 13.70 | 13.70 | 13.47 | -2.70% | 30,645 |
| May 21, 2025 | 13.94 | 14.40 | 13.75 | 14.08 | 13.85 | 1.29% | 20,600 |
| May 20, 2025 | 13.84 | 13.95 | 13.75 | 13.90 | 13.67 | 0.43% | 13,102 |
| May 16, 2025 | 14.00 | 14.02 | 13.65 | 13.84 | 13.61 | -0.72% | 17,030 |
| May 15, 2025 | 14.93 | 15.02 | 13.94 | 13.94 | 13.71 | -8.53% | 30,900 |
| May 14, 2025 | 15.09 | 15.24 | 15.09 | 15.24 | 14.99 | 0.86% | 8,700 |
| May 13, 2025 | 15.12 | 15.15 | 14.95 | 15.11 | 14.86 | 0.47% | 6,300 |
| May 12, 2025 | 15.22 | 15.37 | 14.91 | 15.04 | 14.79 | -1.38% | 14,200 |
| May 9, 2025 | 15.20 | 15.25 | 15.12 | 15.25 | 15.00 | 0.20% | 10,302 |
| May 8, 2025 | 15.20 | 15.28 | 15.13 | 15.22 | 14.97 | - | 7,800 |
| May 7, 2025 | 15.00 | 15.22 | 14.93 | 15.22 | 14.97 | 1.13% | 5,509 |
| May 6, 2025 | 14.99 | 15.05 | 14.92 | 15.05 | 14.80 | 0.67% | 31,300 |
| May 5, 2025 | 14.85 | 14.95 | 14.81 | 14.95 | 14.70 | 0.34% | 3,511 |
| May 2, 2025 | 15.30 | 15.35 | 14.80 | 14.90 | 14.65 | -2.42% | 25,700 |
| May 1, 2025 | 15.39 | 15.39 | 15.14 | 15.27 | 15.02 | 0.13% | 6,700 |
| Apr 30, 2025 | 15.29 | 15.40 | 15.21 | 15.25 | 15.00 | 0.07% | 26,000 |
| Apr 29, 2025 | 15.22 | 15.30 | 15.20 | 15.24 | 14.99 | - | 8,800 |
| Apr 28, 2025 | 15.30 | 15.30 | 15.14 | 15.24 | 14.99 | -0.07% | 15,700 |
| Apr 25, 2025 | 15.19 | 15.39 | 15.16 | 15.25 | 15.00 | 0.33% | 40,200 |
| Apr 24, 2025 | 15.20 | 15.23 | 15.14 | 15.20 | 14.95 | 0.13% | 3,510 |