Corby Spirit and Wine Limited (TSX:CSW.B)
Canada
· Delayed Price · Currency is CAD 13.60
+0.01 (0.07%)
Jul 4, 2025, 12:24 PM EDT
Corby Spirit and Wine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 13.06 | 13.21 | 12.81 | 13.00 | 13.00 | -0.76% | 3,500 |
| Jun 17, 2025 | 13.02 | 13.10 | 13.01 | 13.10 | 13.10 | - | 2,200 |
| Jun 16, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.53% | 200 |
| Jun 13, 2025 | 13.20 | 13.20 | 13.13 | 13.17 | 13.17 | 0.15% | 3,805 |
| Jun 12, 2025 | 13.23 | 13.23 | 13.15 | 13.15 | 13.15 | -0.75% | 4,616 |
| Jun 11, 2025 | 13.15 | 13.25 | 13.14 | 13.25 | 13.25 | 1.69% | 3,946 |
| Jun 10, 2025 | 12.87 | 13.38 | 12.87 | 13.03 | 13.03 | 1.40% | 3,639 |
| Jun 9, 2025 | 12.82 | 12.85 | 12.80 | 12.85 | 12.85 | 0.31% | 2,300 |
| Jun 6, 2025 | 12.83 | 12.83 | 12.80 | 12.81 | 12.81 | -0.16% | 1,800 |
| Jun 5, 2025 | 12.90 | 12.90 | 12.80 | 12.83 | 12.83 | -0.62% | 4,700 |
| Jun 4, 2025 | 12.95 | 12.95 | 12.80 | 12.91 | 12.91 | -0.39% | 7,000 |
| Jun 3, 2025 | 12.96 | 12.96 | 12.95 | 12.96 | 12.96 | -0.15% | 2,705 |
| Jun 2, 2025 | 13.00 | 13.05 | 12.98 | 12.98 | 12.98 | -0.15% | 1,107 |
| May 30, 2025 | 13.05 | 13.05 | 13.00 | 13.00 | 13.00 | -0.08% | 1,200 |
| May 29, 2025 | 13.00 | 13.01 | 13.00 | 13.01 | 13.01 | 0.46% | 903 |
| May 28, 2025 | 13.25 | 13.25 | 12.82 | 12.95 | 12.95 | -2.70% | 2,425 |
| May 27, 2025 | 13.30 | 13.40 | 13.30 | 13.31 | 13.08 | 0.45% | 4,800 |
| May 26, 2025 | 13.05 | 13.34 | 13.05 | 13.25 | 13.02 | 1.53% | 3,600 |
| May 23, 2025 | 12.99 | 13.15 | 12.98 | 13.05 | 12.82 | 0.38% | 1,701 |
| May 22, 2025 | 13.11 | 13.35 | 12.99 | 13.00 | 12.78 | -0.76% | 11,100 |
| May 21, 2025 | 13.15 | 13.25 | 12.91 | 13.10 | 12.87 | 0.38% | 4,021 |
| May 20, 2025 | 13.01 | 13.25 | 12.96 | 13.05 | 12.82 | -0.91% | 8,900 |
| May 16, 2025 | 13.25 | 13.25 | 13.00 | 13.17 | 12.94 | -0.60% | 7,136 |
| May 15, 2025 | 13.75 | 13.75 | 13.24 | 13.25 | 13.02 | -4.33% | 22,110 |
| May 14, 2025 | 13.90 | 13.90 | 13.70 | 13.85 | 13.61 | 1.02% | 5,808 |
| May 13, 2025 | 13.75 | 13.75 | 13.50 | 13.71 | 13.47 | -0.65% | 1,730 |
| May 12, 2025 | 13.75 | 14.02 | 13.75 | 13.80 | 13.56 | 0.44% | 3,400 |
| May 9, 2025 | 13.67 | 13.74 | 13.62 | 13.74 | 13.50 | - | 1,000 |
| May 8, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.50 | 0.59% | 400 |
| May 7, 2025 | 13.60 | 13.66 | 13.60 | 13.66 | 13.42 | 1.04% | 200 |
| May 6, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.29 | 0.15% | 200 |
| May 5, 2025 | 13.45 | 13.50 | 13.45 | 13.50 | 13.27 | 0.07% | 400 |
| May 2, 2025 | 13.45 | 13.55 | 13.40 | 13.49 | 13.26 | -0.30% | 5,000 |
| May 1, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.30 | - | - |
| Apr 30, 2025 | 13.40 | 13.53 | 13.20 | 13.53 | 13.30 | 0.37% | 3,400 |
| Apr 29, 2025 | 13.40 | 13.55 | 13.40 | 13.48 | 13.25 | 0.60% | 2,604 |
| Apr 28, 2025 | 13.50 | 13.69 | 13.39 | 13.40 | 13.17 | -1.47% | 10,000 |
| Apr 25, 2025 | 13.60 | 13.63 | 13.60 | 13.60 | 13.36 | -0.29% | 3,010 |
| Apr 24, 2025 | 13.73 | 13.73 | 13.60 | 13.64 | 13.40 | -0.44% | 3,200 |
| Apr 23, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.46 | 0.44% | 200 |