Corby Spirit and Wine Limited (TSX:CSW.B)
Canada · Delayed Price · Currency is CAD 13.75
-0.11 (-0.79%)
Aug 29, 2025, 3:42 PM EDT
Corby Spirit and Wine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 13.90 | 13.90 | 13.40 | 13.75 | 13.75 | -0.79% | 9,809 |
| Aug 28, 2025 | 13.83 | 14.13 | 13.79 | 13.86 | 13.86 | 0.73% | 3,520 |
| Aug 27, 2025 | 13.80 | 13.87 | 13.70 | 13.76 | 13.76 | -0.29% | 3,242 |
| Aug 26, 2025 | 13.95 | 13.95 | 13.80 | 13.80 | 13.80 | -0.29% | 5,021 |
| Aug 25, 2025 | 14.15 | 14.25 | 13.84 | 13.84 | 13.84 | -2.26% | 7,618 |
| Aug 22, 2025 | 14.07 | 14.16 | 14.07 | 14.16 | 14.16 | 0.71% | 3,121 |
| Aug 21, 2025 | 14.05 | 14.16 | 14.00 | 14.06 | 14.06 | 0.79% | 8,720 |
| Aug 20, 2025 | 13.90 | 13.95 | 13.90 | 13.95 | 13.95 | -0.71% | 1,204 |
| Aug 19, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | - |
| Aug 18, 2025 | 13.95 | 14.05 | 13.95 | 14.05 | 14.05 | 1.08% | 1,800 |
| Aug 15, 2025 | 13.93 | 13.95 | 13.86 | 13.90 | 13.90 | - | 2,400 |
| Aug 14, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.36% | 310 |
| Aug 13, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | - |
| Aug 12, 2025 | 13.83 | 13.95 | 13.74 | 13.95 | 13.95 | 0.43% | 4,600 |
| Aug 11, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 1.76% | 709 |
| Aug 8, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | - |
| Aug 7, 2025 | 13.75 | 13.75 | 13.50 | 13.65 | 13.65 | -0.73% | 2,600 |
| Aug 6, 2025 | 13.60 | 13.85 | 13.60 | 13.75 | 13.75 | 1.40% | 1,415 |
| Aug 5, 2025 | 13.60 | 13.60 | 13.56 | 13.56 | 13.56 | 0.67% | 1,700 |
| Aug 1, 2025 | 13.42 | 13.47 | 13.41 | 13.47 | 13.47 | 0.45% | 2,402 |
| Jul 31, 2025 | 13.58 | 13.59 | 13.41 | 13.41 | 13.41 | -0.74% | 1,817 |
| Jul 30, 2025 | 13.46 | 13.60 | 13.46 | 13.51 | 13.51 | -0.44% | 2,000 |
| Jul 29, 2025 | 13.55 | 13.57 | 13.45 | 13.57 | 13.57 | 0.37% | 5,800 |
| Jul 28, 2025 | 13.60 | 13.60 | 13.52 | 13.52 | 13.52 | -0.59% | 3,200 |
| Jul 25, 2025 | 13.60 | 13.60 | 13.54 | 13.60 | 13.60 | 0.37% | 7,600 |
| Jul 24, 2025 | 13.60 | 13.60 | 13.50 | 13.55 | 13.55 | -0.22% | 2,500 |
| Jul 23, 2025 | 13.72 | 13.72 | 13.55 | 13.58 | 13.58 | 0.07% | 2,000 |
| Jul 22, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - | - |
| Jul 21, 2025 | 13.85 | 13.85 | 13.57 | 13.57 | 13.57 | -0.95% | 414 |
| Jul 18, 2025 | 13.70 | 13.90 | 13.70 | 13.70 | 13.70 | 1.11% | 2,800 |
| Jul 17, 2025 | 13.70 | 13.70 | 13.55 | 13.55 | 13.55 | -1.67% | 2,202 |
| Jul 16, 2025 | 13.75 | 13.78 | 13.74 | 13.78 | 13.78 | - | 400 |
| Jul 15, 2025 | 13.80 | 13.80 | 13.52 | 13.78 | 13.78 | -0.14% | 2,500 |
| Jul 14, 2025 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | -0.72% | 702 |
| Jul 11, 2025 | 13.99 | 14.13 | 13.90 | 13.90 | 13.90 | - | 4,400 |
| Jul 10, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 1,917 |
| Jul 9, 2025 | 13.78 | 13.90 | 13.78 | 13.90 | 13.90 | 0.72% | 3,000 |
| Jul 8, 2025 | 13.55 | 13.80 | 13.55 | 13.80 | 13.80 | 1.92% | 1,900 |
| Jul 7, 2025 | 13.49 | 13.54 | 13.49 | 13.54 | 13.54 | -0.44% | 2,103 |
| Jul 4, 2025 | 13.60 | 13.68 | 13.60 | 13.60 | 13.60 | 0.07% | 2,200 |
| Jul 3, 2025 | 13.45 | 13.80 | 13.45 | 13.59 | 13.59 | 0.82% | 4,800 |
| Jul 2, 2025 | 13.46 | 13.48 | 13.46 | 13.48 | 13.48 | -0.15% | 700 |
| Jun 30, 2025 | 13.28 | 13.54 | 13.28 | 13.50 | 13.50 | 2.27% | 22,600 |
| Jun 27, 2025 | 13.18 | 13.24 | 13.18 | 13.20 | 13.20 | -0.30% | 4,800 |
| Jun 26, 2025 | 13.25 | 13.25 | 13.20 | 13.24 | 13.24 | 1.07% | 4,501 |
| Jun 25, 2025 | 13.03 | 13.10 | 13.03 | 13.10 | 13.10 | -0.76% | 700 |
| Jun 24, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | 1,100 |
| Jun 23, 2025 | 13.40 | 13.40 | 12.99 | 13.10 | 13.10 | 0.77% | 2,809 |
| Jun 20, 2025 | 13.00 | 13.00 | 12.94 | 13.00 | 13.00 | 0.08% | 1,700 |
| Jun 19, 2025 | 13.00 | 13.10 | 12.99 | 12.99 | 12.99 | -0.08% | 500 |