Corby Spirit and Wine Limited (TSX:CSW.A)
Canada · Delayed Price · Currency is CAD 14.41
-0.01 (-0.07%)
At close: Apr 1, 2026
Corby Spirit and Wine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 14.43 | 14.50 | 14.25 | 14.41 | 14.41 | -0.07% | 26,279 |
| Mar 31, 2026 | 14.20 | 14.44 | 14.20 | 14.42 | 14.42 | 2.27% | 14,200 |
| Mar 30, 2026 | 14.35 | 14.45 | 14.10 | 14.10 | 14.10 | -1.61% | 6,066 |
| Mar 27, 2026 | 14.47 | 14.47 | 14.33 | 14.33 | 14.33 | -1.04% | 7,597 |
| Mar 26, 2026 | 14.45 | 14.61 | 14.45 | 14.48 | 14.48 | -0.28% | 12,967 |
| Mar 25, 2026 | 14.60 | 14.60 | 14.40 | 14.52 | 14.52 | 0.14% | 14,477 |
| Mar 24, 2026 | 14.55 | 14.62 | 14.45 | 14.50 | 14.50 | -0.34% | 7,406 |
| Mar 23, 2026 | 14.25 | 14.55 | 14.25 | 14.55 | 14.55 | 2.18% | 12,547 |
| Mar 20, 2026 | 14.20 | 14.30 | 14.10 | 14.24 | 14.24 | -0.63% | 10,384 |
| Mar 19, 2026 | 14.27 | 14.34 | 14.17 | 14.33 | 14.33 | -0.49% | 10,053 |
| Mar 18, 2026 | 14.60 | 14.60 | 14.30 | 14.40 | 14.40 | -1.23% | 13,753 |
| Mar 17, 2026 | 14.55 | 14.65 | 14.40 | 14.58 | 14.58 | 0.14% | 16,852 |
| Mar 16, 2026 | 14.40 | 14.59 | 14.40 | 14.56 | 14.56 | 1.11% | 15,091 |
| Mar 13, 2026 | 14.18 | 14.47 | 14.18 | 14.40 | 14.40 | 1.12% | 7,864 |
| Mar 12, 2026 | 14.40 | 14.40 | 14.15 | 14.24 | 14.24 | -0.84% | 15,477 |
| Mar 11, 2026 | 14.63 | 14.63 | 14.36 | 14.36 | 14.36 | -1.03% | 16,387 |
| Mar 10, 2026 | 14.50 | 14.62 | 14.45 | 14.51 | 14.51 | 0.83% | 26,636 |
| Mar 9, 2026 | 14.36 | 14.39 | 14.18 | 14.39 | 14.39 | 0.42% | 9,405 |
| Mar 6, 2026 | 14.36 | 14.48 | 14.26 | 14.33 | 14.33 | -0.90% | 8,165 |
| Mar 5, 2026 | 14.50 | 14.59 | 14.40 | 14.46 | 14.46 | -0.28% | 5,336 |
| Mar 4, 2026 | 14.32 | 14.67 | 14.31 | 14.50 | 14.50 | 0.76% | 9,655 |
| Mar 3, 2026 | 14.33 | 14.50 | 14.11 | 14.39 | 14.39 | 0.14% | 9,095 |
| Mar 2, 2026 | 14.50 | 14.53 | 14.32 | 14.37 | 14.37 | -1.51% | 6,664 |
| Feb 27, 2026 | 14.50 | 14.60 | 14.33 | 14.59 | 14.59 | 1.11% | 4,610 |
| Feb 26, 2026 | 14.50 | 14.52 | 14.35 | 14.43 | 14.43 | -0.48% | 16,025 |
| Feb 25, 2026 | 14.69 | 14.73 | 14.49 | 14.50 | 14.50 | -1.83% | 30,853 |
| Feb 24, 2026 | 14.91 | 15.00 | 14.66 | 14.77 | 14.53 | -1.20% | 14,734 |
| Feb 23, 2026 | 14.77 | 14.95 | 14.70 | 14.95 | 14.71 | 1.22% | 21,064 |
| Feb 20, 2026 | 14.81 | 15.00 | 14.77 | 14.77 | 14.53 | -0.61% | 11,220 |
| Feb 19, 2026 | 14.85 | 14.93 | 14.81 | 14.86 | 14.62 | - | 19,102 |
| Feb 18, 2026 | 14.85 | 15.00 | 14.85 | 14.86 | 14.62 | -0.20% | 26,531 |
| Feb 17, 2026 | 14.56 | 14.89 | 14.55 | 14.89 | 14.65 | 1.78% | 18,661 |
| Feb 13, 2026 | 14.76 | 14.88 | 14.50 | 14.63 | 14.39 | -1.48% | 31,278 |
| Feb 12, 2026 | 14.60 | 14.89 | 14.53 | 14.85 | 14.61 | 2.77% | 31,662 |
| Feb 11, 2026 | 14.42 | 14.50 | 14.42 | 14.45 | 14.22 | 0.35% | 8,922 |
| Feb 10, 2026 | 14.16 | 14.40 | 14.16 | 14.40 | 14.17 | 1.41% | 17,623 |
| Feb 9, 2026 | 14.16 | 14.27 | 14.10 | 14.20 | 13.97 | 0.35% | 13,267 |
| Feb 6, 2026 | 14.16 | 14.30 | 14.15 | 14.15 | 13.92 | -0.21% | 33,544 |
| Feb 5, 2026 | 14.07 | 14.20 | 14.00 | 14.18 | 13.95 | 1.72% | 25,671 |
| Feb 4, 2026 | 13.90 | 14.02 | 13.85 | 13.94 | 13.71 | 0.65% | 25,984 |
| Feb 3, 2026 | 13.81 | 13.90 | 13.76 | 13.85 | 13.62 | 0.44% | 14,717 |
| Feb 2, 2026 | 13.87 | 14.03 | 13.75 | 13.79 | 13.57 | -0.58% | 19,564 |
| Jan 30, 2026 | 14.00 | 14.00 | 13.76 | 13.87 | 13.64 | -0.57% | 12,394 |
| Jan 29, 2026 | 14.20 | 14.20 | 13.92 | 13.95 | 13.72 | -1.20% | 18,720 |
| Jan 28, 2026 | 14.31 | 14.31 | 14.10 | 14.12 | 13.89 | -1.33% | 14,876 |
| Jan 27, 2026 | 14.37 | 14.37 | 14.20 | 14.31 | 14.08 | -0.35% | 15,233 |
| Jan 26, 2026 | 14.54 | 14.54 | 14.36 | 14.36 | 14.13 | -0.90% | 10,769 |
| Jan 23, 2026 | 14.41 | 14.50 | 14.41 | 14.49 | 14.25 | 0.56% | 3,000 |
| Jan 22, 2026 | 14.40 | 14.53 | 14.40 | 14.41 | 14.18 | -0.07% | 8,093 |
| Jan 21, 2026 | 14.52 | 14.56 | 14.42 | 14.42 | 14.19 | -0.55% | 13,212 |