Corby Spirit and Wine Limited (TSX:CSW.A)
Canada · Delayed Price · Currency is CAD 14.95
-0.08 (-0.53%)
At close: Jun 1, 2026
Corby Spirit and Wine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 14.98 | 15.15 | 14.92 | 14.95 | 14.95 | -0.53% | 6,261 |
| May 29, 2026 | 14.95 | 15.09 | 14.86 | 15.03 | 15.03 | 1.01% | 9,342 |
| May 28, 2026 | 14.99 | 14.99 | 14.85 | 14.88 | 14.88 | -0.93% | 11,473 |
| May 27, 2026 | 15.19 | 15.25 | 15.01 | 15.02 | 15.02 | -0.27% | 11,436 |
| May 26, 2026 | 15.35 | 15.54 | 15.30 | 15.30 | 15.06 | -1.10% | 25,744 |
| May 25, 2026 | 15.01 | 15.50 | 15.01 | 15.47 | 15.23 | 2.65% | 39,654 |
| May 22, 2026 | 14.87 | 15.18 | 14.87 | 15.07 | 14.83 | 1.82% | 14,781 |
| May 21, 2026 | 15.01 | 15.20 | 14.80 | 14.80 | 14.57 | -2.05% | 48,507 |
| May 20, 2026 | 14.86 | 15.25 | 14.86 | 15.11 | 14.87 | 2.16% | 5,952 |
| May 19, 2026 | 15.30 | 15.40 | 14.79 | 14.79 | 14.56 | -3.02% | 20,350 |
| May 15, 2026 | 15.57 | 15.60 | 15.25 | 15.25 | 15.01 | -1.04% | 14,177 |
| May 14, 2026 | 15.30 | 15.49 | 15.30 | 15.41 | 15.17 | 1.05% | 5,136 |
| May 13, 2026 | 15.49 | 15.49 | 15.25 | 15.25 | 15.01 | -0.72% | 7,636 |
| May 12, 2026 | 15.30 | 15.50 | 15.29 | 15.36 | 15.12 | 0.26% | 6,850 |
| May 11, 2026 | 15.38 | 15.46 | 15.26 | 15.32 | 15.08 | -0.45% | 18,171 |
| May 8, 2026 | 15.26 | 15.45 | 15.25 | 15.39 | 15.15 | 0.85% | 51,454 |
| May 7, 2026 | 15.00 | 15.28 | 15.00 | 15.26 | 15.02 | 2.21% | 31,884 |
| May 6, 2026 | 14.97 | 15.10 | 14.90 | 14.93 | 14.70 | 0.95% | 24,808 |
| May 5, 2026 | 14.80 | 15.00 | 14.78 | 14.79 | 14.56 | -0.07% | 14,579 |
| May 4, 2026 | 14.77 | 14.81 | 14.71 | 14.80 | 14.57 | 0.20% | 3,581 |
| May 1, 2026 | 14.63 | 14.79 | 14.61 | 14.77 | 14.54 | 0.48% | 2,804 |
| Apr 30, 2026 | 14.69 | 14.78 | 14.58 | 14.70 | 14.47 | 0.34% | 4,936 |
| Apr 29, 2026 | 14.67 | 14.67 | 14.58 | 14.65 | 14.42 | -0.34% | 4,696 |
| Apr 28, 2026 | 14.79 | 14.79 | 14.64 | 14.70 | 14.47 | 0.55% | 7,177 |
| Apr 27, 2026 | 14.94 | 14.94 | 14.56 | 14.62 | 14.39 | -1.68% | 14,337 |
| Apr 24, 2026 | 14.73 | 14.95 | 14.68 | 14.87 | 14.64 | 0.88% | 12,136 |
| Apr 23, 2026 | 14.70 | 14.85 | 14.70 | 14.74 | 14.51 | 0.96% | 12,585 |
| Apr 22, 2026 | 14.47 | 14.74 | 14.47 | 14.60 | 14.37 | 1.04% | 12,650 |
| Apr 21, 2026 | 14.45 | 14.60 | 14.43 | 14.45 | 14.22 | 0.14% | 8,020 |
| Apr 20, 2026 | 14.46 | 14.67 | 14.40 | 14.43 | 14.20 | -0.35% | 8,407 |
| Apr 17, 2026 | 14.52 | 14.62 | 14.47 | 14.48 | 14.25 | - | 4,279 |
| Apr 16, 2026 | 14.50 | 14.58 | 14.43 | 14.48 | 14.25 | -0.14% | 6,326 |
| Apr 15, 2026 | 14.50 | 14.56 | 14.34 | 14.50 | 14.27 | -0.21% | 18,182 |
| Apr 14, 2026 | 14.60 | 14.62 | 14.46 | 14.53 | 14.30 | -0.68% | 7,017 |
| Apr 13, 2026 | 14.49 | 14.73 | 14.49 | 14.63 | 14.40 | 0.90% | 21,346 |
| Apr 10, 2026 | 14.53 | 14.55 | 14.50 | 14.50 | 14.27 | 0.14% | 5,121 |
| Apr 9, 2026 | 14.43 | 14.53 | 14.35 | 14.48 | 14.25 | 0.77% | 17,212 |
| Apr 8, 2026 | 14.50 | 14.50 | 14.34 | 14.37 | 14.14 | -0.48% | 17,801 |
| Apr 7, 2026 | 14.42 | 14.50 | 14.41 | 14.44 | 14.21 | -0.14% | 5,998 |
| Apr 6, 2026 | 14.55 | 14.65 | 14.41 | 14.46 | 14.23 | -0.69% | 12,824 |
| Apr 2, 2026 | 14.31 | 14.68 | 14.31 | 14.56 | 14.33 | 1.04% | 16,320 |
| Apr 1, 2026 | 14.43 | 14.50 | 14.25 | 14.41 | 14.18 | -0.07% | 26,279 |
| Mar 31, 2026 | 14.20 | 14.44 | 14.20 | 14.42 | 14.19 | 2.27% | 14,200 |
| Mar 30, 2026 | 14.35 | 14.45 | 14.10 | 14.10 | 13.88 | -1.61% | 6,066 |
| Mar 27, 2026 | 14.47 | 14.47 | 14.33 | 14.33 | 14.11 | -1.04% | 7,597 |
| Mar 26, 2026 | 14.45 | 14.61 | 14.45 | 14.48 | 14.25 | -0.28% | 12,967 |
| Mar 25, 2026 | 14.60 | 14.60 | 14.40 | 14.52 | 14.29 | 0.14% | 14,477 |
| Mar 24, 2026 | 14.55 | 14.62 | 14.45 | 14.50 | 14.27 | -0.34% | 7,406 |
| Mar 23, 2026 | 14.25 | 14.55 | 14.25 | 14.55 | 14.32 | 2.18% | 12,547 |
| Mar 20, 2026 | 14.20 | 14.30 | 14.10 | 14.24 | 14.02 | -0.63% | 10,384 |