Advertisement
Corby Spirit and Wine Limited (CSW-A.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Follow
As of 10:46AM EDT. Market open.
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 12.83 | 12.83 | 12.81 | 12.81 | 12.81 | 3,808 |
| Oct 22, 2024 | 12.83 | 12.85 | 12.80 | 12.85 | 12.85 | 9,400 |
| Oct 21, 2024 | 12.79 | 12.85 | 12.78 | 12.81 | 12.81 | 56,600 |
| Oct 18, 2024 | 12.70 | 12.85 | 12.70 | 12.85 | 12.85 | 26,700 |
| Oct 17, 2024 | 12.69 | 12.79 | 12.65 | 12.71 | 12.71 | 11,700 |
| Oct 16, 2024 | 12.80 | 12.84 | 12.75 | 12.75 | 12.75 | 8,000 |
| Oct 15, 2024 | 12.78 | 12.80 | 12.68 | 12.76 | 12.76 | 15,500 |
| Oct 11, 2024 | 12.75 | 12.81 | 12.69 | 12.81 | 12.81 | 8,300 |
| Oct 10, 2024 | 12.69 | 12.76 | 12.69 | 12.70 | 12.70 | 6,800 |
| Oct 09, 2024 | 12.70 | 12.81 | 12.66 | 12.77 | 12.77 | 18,800 |
| Oct 08, 2024 | 12.83 | 12.83 | 12.69 | 12.69 | 12.69 | 16,900 |
| Oct 07, 2024 | 12.82 | 12.89 | 12.80 | 12.81 | 12.81 | 5,500 |
| Oct 04, 2024 | 12.90 | 12.90 | 12.83 | 12.90 | 12.90 | 1,300 |
| Oct 03, 2024 | 12.90 | 12.93 | 12.81 | 12.81 | 12.81 | 13,600 |
| Oct 02, 2024 | 12.82 | 12.99 | 12.81 | 12.95 | 12.95 | 16,600 |
| Oct 01, 2024 | 12.76 | 12.91 | 12.76 | 12.81 | 12.81 | 11,500 |
| Sep 30, 2024 | 12.65 | 12.80 | 12.65 | 12.76 | 12.76 | 8,000 |
| Sep 27, 2024 | 12.82 | 12.82 | 12.60 | 12.64 | 12.64 | 25,700 |
| Sep 26, 2024 | 12.93 | 12.94 | 12.73 | 12.73 | 12.73 | 12,200 |
| Sep 25, 2024 | 13.01 | 13.01 | 12.85 | 12.87 | 12.87 | 18,600 |
| Sep 24, 2024 | 13.08 | 13.08 | 12.98 | 13.00 | 13.00 | 3,300 |
| Sep 23, 2024 | 12.92 | 13.03 | 12.91 | 12.98 | 12.98 | 6,100 |
| Sep 20, 2024 | 12.89 | 13.00 | 12.89 | 12.99 | 12.99 | 8,500 |
| Sep 19, 2024 | 13.09 | 13.09 | 12.89 | 12.95 | 12.95 | 12,500 |
| Sep 18, 2024 | 13.00 | 13.00 | 12.85 | 12.96 | 12.96 | 5,800 |
| Sep 17, 2024 | 13.00 | 13.06 | 12.81 | 12.81 | 12.81 | 11,300 |
| Sep 16, 2024 | 12.92 | 13.00 | 12.83 | 12.91 | 12.91 | 8,800 |
| Sep 13, 2024 | 13.00 | 13.10 | 12.97 | 13.01 | 13.01 | 4,700 |
| Sep 12, 2024 | 13.10 | 13.15 | 13.00 | 13.01 | 13.01 | 13,500 |
| Sep 11, 2024 | 13.21 | 13.21 | 13.00 | 13.10 | 13.10 | 4,200 |
| Sep 10, 2024 | 13.33 | 13.33 | 13.23 | 13.30 | 13.30 | 8,500 |
| Sep 09, 2024 | 13.41 | 13.41 | 13.35 | 13.35 | 13.35 | 2,000 |
| Sep 06, 2024 | 13.40 | 13.45 | 13.37 | 13.40 | 13.40 | 3,700 |
| Sep 05, 2024 | 13.45 | 13.45 | 13.38 | 13.38 | 13.38 | 9,200 |
| Sep 04, 2024 | 13.42 | 13.47 | 13.42 | 13.45 | 13.45 | 10,900 |
| Sep 03, 2024 | 13.44 | 13.48 | 13.40 | 13.42 | 13.42 | 12,000 |
| Aug 30, 2024 | 13.50 | 13.50 | 13.42 | 13.44 | 13.44 | 16,600 |
| Aug 29, 2024 | 13.55 | 13.55 | 13.47 | 13.47 | 13.47 | 7,800 |
| Aug 28, 2024 | 13.45 | 13.51 | 13.45 | 13.50 | 13.50 | 5,800 |
| Aug 27, 2024 | 13.50 | 13.55 | 13.47 | 13.47 | 13.47 | 9,000 |
| Aug 26, 2024 | 13.45 | 13.50 | 13.40 | 13.49 | 13.49 | 8,800 |
| Aug 23, 2024 | 13.40 | 13.54 | 13.38 | 13.45 | 13.45 | 4,000 |
| Aug 22, 2024 | 13.45 | 13.46 | 13.31 | 13.40 | 13.40 | 5,500 |
| Aug 21, 2024 | 13.33 | 13.40 | 13.29 | 13.35 | 13.35 | 6,600 |
| Aug 20, 2024 | 13.41 | 13.42 | 13.33 | 13.33 | 13.33 | 5,600 |
| Aug 19, 2024 | 13.34 | 13.51 | 13.34 | 13.45 | 13.45 | 18,500 |
| Aug 16, 2024 | 13.46 | 13.56 | 13.40 | 13.47 | 13.47 | 28,700 |
| Aug 15, 2024 | 12.87 | 13.48 | 12.87 | 13.48 | 13.48 | 10,800 |
| Aug 14, 2024 | 12.90 | 13.30 | 12.90 | 13.30 | 13.30 | 14,300 |
| Aug 13, 2024 | 12.61 | 12.90 | 12.50 | 12.90 | 12.90 | 13,000 |
| Aug 12, 2024 | 12.49 | 12.71 | 12.29 | 12.71 | 12.71 | 111,600 |
| Aug 09, 2024 | 12.76 | 12.80 | 12.38 | 12.39 | 12.39 | 82,400 |
| Aug 08, 2024 | 13.00 | 13.08 | 12.77 | 12.78 | 12.78 | 73,500 |
| Aug 07, 2024 | 13.45 | 13.45 | 12.98 | 12.98 | 12.98 | 12,900 |
| Aug 06, 2024 | 13.47 | 13.55 | 13.45 | 13.45 | 13.45 | 14,200 |
| Aug 02, 2024 | 13.54 | 13.62 | 13.40 | 13.56 | 13.56 | 13,100 |
| Aug 01, 2024 | 13.54 | 13.54 | 13.40 | 13.43 | 13.43 | 9,800 |
| Jul 31, 2024 | 13.55 | 13.55 | 13.40 | 13.46 | 13.46 | 9,700 |
| Jul 30, 2024 | 13.60 | 13.60 | 13.46 | 13.49 | 13.49 | 7,600 |
| Jul 29, 2024 | 13.54 | 13.65 | 13.52 | 13.62 | 13.62 | 12,200 |
| Jul 26, 2024 | 13.61 | 13.64 | 13.53 | 13.54 | 13.54 | 2,000 |
| Jul 25, 2024 | 13.62 | 13.66 | 13.54 | 13.61 | 13.61 | 1,700 |
| Jul 24, 2024 | 13.47 | 13.69 | 13.47 | 13.62 | 13.62 | 12,800 |
| Jul 23, 2024 | 13.44 | 13.55 | 13.44 | 13.51 | 13.51 | 2,700 |
| Jul 22, 2024 | 13.36 | 13.55 | 13.10 | 13.46 | 13.46 | 12,900 |
| Jul 19, 2024 | 13.07 | 13.32 | 13.07 | 13.10 | 13.10 | 4,100 |
| Jul 18, 2024 | 13.23 | 13.31 | 13.19 | 13.27 | 13.27 | 3,100 |
| Jul 17, 2024 | 13.10 | 13.30 | 13.10 | 13.10 | 13.10 | 6,000 |
| Jul 16, 2024 | 12.90 | 13.10 | 12.82 | 13.10 | 13.10 | 14,800 |
| Jul 15, 2024 | 12.96 | 12.96 | 12.85 | 12.85 | 12.85 | 5,500 |
| Jul 12, 2024 | 13.00 | 13.04 | 12.88 | 12.96 | 12.96 | 14,800 |
| Jul 11, 2024 | 13.00 | 13.10 | 12.95 | 12.96 | 12.96 | 4,000 |
| Jul 10, 2024 | 12.75 | 12.96 | 12.75 | 12.96 | 12.96 | 2,800 |
| Jul 09, 2024 | 12.80 | 12.81 | 12.62 | 12.65 | 12.65 | 11,000 |
| Jul 08, 2024 | 12.95 | 12.95 | 12.70 | 12.78 | 12.78 | 15,900 |
| Jul 05, 2024 | 13.11 | 13.19 | 12.95 | 12.95 | 12.95 | 9,000 |
| Jul 04, 2024 | 13.09 | 13.11 | 12.90 | 13.11 | 13.11 | 3,200 |
| Jul 03, 2024 | 13.09 | 13.09 | 12.78 | 12.95 | 12.95 | 9,100 |
| Jul 02, 2024 | 13.04 | 13.04 | 12.85 | 12.85 | 12.85 | 14,000 |
| Jun 28, 2024 | 12.96 | 13.05 | 12.92 | 12.97 | 12.97 | 10,600 |
| Jun 27, 2024 | 13.20 | 13.20 | 12.86 | 13.02 | 13.02 | 22,000 |
| Jun 26, 2024 | 13.45 | 13.45 | 13.01 | 13.10 | 13.10 | 15,500 |
| Jun 25, 2024 | 13.34 | 13.50 | 13.16 | 13.35 | 13.35 | 17,700 |
| Jun 24, 2024 | 13.69 | 13.69 | 13.40 | 13.40 | 13.40 | 4,000 |
| Jun 21, 2024 | 13.36 | 13.45 | 13.32 | 13.45 | 13.45 | 4,900 |
| Jun 20, 2024 | 13.67 | 13.67 | 13.45 | 13.45 | 13.45 | 6,500 |
| Jun 19, 2024 | 13.85 | 13.86 | 13.60 | 13.65 | 13.65 | 3,600 |
| Jun 18, 2024 | 14.02 | 14.10 | 13.82 | 13.83 | 13.83 | 7,900 |
| Jun 17, 2024 | 14.04 | 14.20 | 14.03 | 14.03 | 14.03 | 17,900 |
| Jun 14, 2024 | 14.12 | 14.23 | 14.12 | 14.17 | 14.17 | 7,400 |
| Jun 13, 2024 | 14.10 | 14.30 | 14.03 | 14.28 | 14.28 | 11,600 |
| Jun 12, 2024 | 14.11 | 14.19 | 14.05 | 14.19 | 14.19 | 11,500 |
| Jun 11, 2024 | 14.11 | 14.16 | 13.98 | 14.08 | 14.08 | 6,600 |
| Jun 10, 2024 | 13.89 | 14.05 | 13.81 | 14.02 | 14.02 | 12,400 |
| Jun 07, 2024 | 13.65 | 13.87 | 13.65 | 13.86 | 13.86 | 8,700 |
| Jun 06, 2024 | 13.70 | 13.77 | 13.53 | 13.57 | 13.57 | 17,700 |
| Jun 05, 2024 | 13.32 | 13.71 | 13.32 | 13.64 | 13.64 | 49,200 |
| Jun 04, 2024 | 13.11 | 13.37 | 13.11 | 13.31 | 13.31 | 7,600 |
| Jun 03, 2024 | 13.18 | 13.20 | 13.15 | 13.20 | 13.20 | 13,700 |
| May 31, 2024 | 13.12 | 13.17 | 12.95 | 13.15 | 13.15 | 12,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.