Corby Spirit and Wine Limited (TSX:CSW.A)
Canada · Delayed Price · Currency is CAD 14.03
-0.15 (-1.06%)
Sep 22, 2025, 3:59 PM EDT
Corby Spirit and Wine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 14.12 | 14.12 | 13.95 | 14.03 | 14.03 | -1.06% | 9,375 |
| Sep 19, 2025 | 14.18 | 14.25 | 14.05 | 14.18 | 14.18 | - | 14,524 |
| Sep 18, 2025 | 14.16 | 14.20 | 14.01 | 14.18 | 14.18 | -0.35% | 17,000 |
| Sep 17, 2025 | 14.06 | 14.28 | 14.06 | 14.23 | 14.23 | 1.14% | 5,600 |
| Sep 16, 2025 | 14.15 | 14.15 | 14.05 | 14.07 | 14.07 | -0.85% | 9,842 |
| Sep 15, 2025 | 14.25 | 14.25 | 14.07 | 14.19 | 14.19 | -0.63% | 12,937 |
| Sep 12, 2025 | 14.51 | 14.51 | 14.28 | 14.28 | 14.28 | -1.52% | 13,305 |
| Sep 11, 2025 | 14.67 | 14.67 | 14.45 | 14.50 | 14.50 | -1.43% | 16,100 |
| Sep 10, 2025 | 14.56 | 14.71 | 14.55 | 14.71 | 14.71 | -0.74% | 7,726 |
| Sep 9, 2025 | 14.88 | 14.90 | 14.82 | 14.82 | 14.59 | 0.14% | 12,448 |
| Sep 8, 2025 | 14.93 | 14.93 | 14.80 | 14.80 | 14.57 | -0.34% | 5,600 |
| Sep 5, 2025 | 14.74 | 14.92 | 14.74 | 14.85 | 14.62 | 1.43% | 9,400 |
| Sep 4, 2025 | 14.80 | 14.80 | 14.58 | 14.64 | 14.41 | -0.54% | 18,322 |
| Sep 3, 2025 | 14.59 | 14.84 | 14.57 | 14.72 | 14.49 | 1.52% | 9,204 |
| Sep 2, 2025 | 14.78 | 14.78 | 14.44 | 14.50 | 14.27 | -1.49% | 20,728 |
| Aug 29, 2025 | 14.58 | 14.75 | 14.58 | 14.72 | 14.49 | 1.31% | 8,700 |
| Aug 28, 2025 | 14.61 | 14.95 | 14.48 | 14.53 | 14.30 | -3.39% | 24,914 |
| Aug 27, 2025 | 14.88 | 15.06 | 14.78 | 15.04 | 14.81 | 1.48% | 9,147 |
| Aug 26, 2025 | 14.50 | 14.89 | 14.50 | 14.82 | 14.59 | 2.49% | 7,602 |
| Aug 25, 2025 | 14.76 | 15.11 | 14.45 | 14.46 | 14.24 | -3.08% | 36,505 |
| Aug 22, 2025 | 14.76 | 15.09 | 14.76 | 14.92 | 14.69 | 0.27% | 8,213 |
| Aug 21, 2025 | 15.03 | 15.39 | 14.78 | 14.88 | 14.65 | -0.93% | 29,100 |
| Aug 20, 2025 | 15.20 | 15.20 | 15.02 | 15.02 | 14.79 | -1.51% | 14,503 |
| Aug 19, 2025 | 15.18 | 15.37 | 15.18 | 15.25 | 15.01 | -0.26% | 2,920 |
| Aug 18, 2025 | 15.30 | 15.39 | 15.20 | 15.29 | 15.05 | 0.07% | 6,808 |
| Aug 15, 2025 | 15.27 | 15.38 | 15.26 | 15.28 | 15.04 | 0.20% | 14,800 |
| Aug 14, 2025 | 15.33 | 15.33 | 15.16 | 15.25 | 15.01 | -0.33% | 20,700 |
| Aug 13, 2025 | 15.28 | 15.39 | 15.15 | 15.30 | 15.06 | 0.07% | 11,000 |
| Aug 12, 2025 | 15.14 | 15.32 | 15.14 | 15.29 | 15.05 | 0.99% | 16,200 |
| Aug 11, 2025 | 15.00 | 15.23 | 15.00 | 15.14 | 14.91 | 0.80% | 3,800 |
| Aug 8, 2025 | 15.02 | 15.10 | 14.97 | 15.02 | 14.79 | 0.33% | 7,600 |
| Aug 7, 2025 | 14.98 | 15.00 | 14.85 | 14.97 | 14.74 | 0.47% | 14,513 |
| Aug 6, 2025 | 14.98 | 14.98 | 14.72 | 14.90 | 14.67 | 1.15% | 16,222 |
| Aug 5, 2025 | 14.61 | 14.75 | 14.54 | 14.73 | 14.50 | 1.38% | 2,641 |
| Aug 1, 2025 | 14.53 | 14.54 | 14.42 | 14.53 | 14.30 | -0.82% | 5,600 |
| Jul 31, 2025 | 14.55 | 14.65 | 14.55 | 14.65 | 14.42 | 0.27% | 15,600 |
| Jul 30, 2025 | 14.42 | 14.70 | 14.40 | 14.61 | 14.38 | 0.97% | 14,400 |
| Jul 29, 2025 | 14.47 | 14.54 | 14.40 | 14.47 | 14.25 | 0.14% | 20,900 |
| Jul 28, 2025 | 14.43 | 14.47 | 14.26 | 14.45 | 14.23 | 0.49% | 11,934 |
| Jul 25, 2025 | 14.08 | 14.38 | 14.08 | 14.38 | 14.16 | 2.35% | 12,400 |
| Jul 24, 2025 | 14.17 | 14.17 | 14.00 | 14.05 | 13.83 | -0.99% | 15,905 |
| Jul 23, 2025 | 14.25 | 14.30 | 14.16 | 14.19 | 13.97 | 0.42% | 3,609 |
| Jul 22, 2025 | 13.97 | 14.17 | 13.97 | 14.13 | 13.91 | 1.95% | 6,834 |
| Jul 21, 2025 | 14.30 | 14.30 | 13.82 | 13.86 | 13.64 | -1.56% | 18,901 |
| Jul 18, 2025 | 14.27 | 14.27 | 14.08 | 14.08 | 13.86 | -0.71% | 15,100 |
| Jul 17, 2025 | 14.39 | 14.40 | 14.15 | 14.18 | 13.96 | -1.66% | 22,002 |
| Jul 16, 2025 | 14.60 | 14.60 | 14.40 | 14.42 | 14.20 | -0.69% | 4,400 |
| Jul 15, 2025 | 14.60 | 14.60 | 14.52 | 14.52 | 14.29 | -0.68% | 3,949 |
| Jul 14, 2025 | 14.59 | 14.70 | 14.59 | 14.62 | 14.39 | 0.41% | 2,700 |
| Jul 11, 2025 | 14.49 | 14.63 | 14.49 | 14.56 | 14.33 | 0.62% | 6,845 |