Toronto - Delayed Quote CAD

Corby Spirit and Wine Limited (CSW-A.TO)

Compare
12.85 +0.04 (+0.31%)
At close: October 22 at 3:53 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 12.70 12.81 12.66 12.77 12.77 18,800
Oct 8, 2024 12.83 12.83 12.69 12.69 12.69 16,900
Oct 7, 2024 12.82 12.89 12.80 12.81 12.81 5,500
Oct 4, 2024 12.90 12.90 12.83 12.90 12.90 1,300
Oct 3, 2024 12.90 12.93 12.81 12.81 12.81 13,600
Oct 2, 2024 12.82 12.99 12.81 12.95 12.95 16,600
Oct 1, 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 0.22 Dividend
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 13.08 8,500
Sep 9, 2024 13.41 13.41 13.35 13.35 13.13 2,000
Sep 6, 2024 13.40 13.45 13.37 13.40 13.18 3,700
Sep 5, 2024 13.45 13.45 13.38 13.38 13.16 9,200
Sep 4, 2024 13.42 13.47 13.42 13.45 13.23 10,900
Sep 3, 2024 13.44 13.48 13.40 13.42 13.20 12,000
Aug 30, 2024 13.50 13.50 13.42 13.44 13.22 16,600
Aug 29, 2024 13.55 13.55 13.47 13.47 13.25 7,800
Aug 28, 2024 13.45 13.51 13.45 13.50 13.28 5,800
Aug 27, 2024 13.50 13.55 13.47 13.47 13.25 9,000
Aug 26, 2024 13.45 13.50 13.40 13.49 13.27 8,800
Aug 23, 2024 13.40 13.54 13.38 13.45 13.23 4,000
Aug 22, 2024 13.45 13.46 13.31 13.40 13.18 5,500
Aug 21, 2024 13.33 13.40 13.29 13.35 13.13 6,600
Aug 20, 2024 13.41 13.42 13.33 13.33 13.11 5,600
Aug 19, 2024 13.34 13.51 13.34 13.45 13.23 18,500
Aug 16, 2024 13.46 13.56 13.40 13.47 13.25 28,700
Aug 15, 2024 12.87 13.48 12.87 13.48 13.26 10,800
Aug 14, 2024 12.90 13.30 12.90 13.30 13.08 14,300
Aug 13, 2024 12.61 12.90 12.50 12.90 12.69 13,000
Aug 12, 2024 12.49 12.71 12.29 12.71 12.50 111,600
Aug 9, 2024 12.76 12.80 12.38 12.39 12.19 82,400
Aug 8, 2024 13.00 13.08 12.77 12.78 12.57 73,500
Aug 7, 2024 13.45 13.45 12.98 12.98 12.77 12,900
Aug 6, 2024 13.47 13.55 13.45 13.45 13.23 14,200
Aug 2, 2024 13.54 13.62 13.40 13.56 13.34 13,100
Aug 1, 2024 13.54 13.54 13.40 13.43 13.21 9,800
Jul 31, 2024 13.55 13.55 13.40 13.46 13.24 9,700
Jul 30, 2024 13.60 13.60 13.46 13.49 13.27 7,600
Jul 29, 2024 13.54 13.65 13.52 13.62 13.39 12,200
Jul 26, 2024 13.61 13.64 13.53 13.54 13.32 2,000
Jul 25, 2024 13.62 13.66 13.54 13.61 13.38 1,700
Jul 24, 2024 13.47 13.69 13.47 13.62 13.39 12,800
Jul 23, 2024 13.44 13.55 13.44 13.51 13.29 2,700
Jul 22, 2024 13.36 13.55 13.10 13.46 13.24 12,900
Jul 19, 2024 13.07 13.32 13.07 13.10 12.88 4,100
Jul 18, 2024 13.23 13.31 13.19 13.27 13.05 3,100
Jul 17, 2024 13.10 13.30 13.10 13.10 12.88 6,000
Jul 16, 2024 12.90 13.10 12.82 13.10 12.88 14,800
Jul 15, 2024 12.96 12.96 12.85 12.85 12.64 5,500
Jul 12, 2024 13.00 13.04 12.88 12.96 12.75 14,800
Jul 11, 2024 13.00 13.10 12.95 12.96 12.75 4,000
Jul 10, 2024 12.75 12.96 12.75 12.96 12.75 2,800
Jul 9, 2024 12.80 12.81 12.62 12.65 12.44 11,000
Jul 8, 2024 12.95 12.95 12.70 12.78 12.57 15,900
Jul 5, 2024 13.11 13.19 12.95 12.95 12.74 9,000
Jul 4, 2024 13.09 13.11 12.90 13.11 12.89 3,200
Jul 3, 2024 13.09 13.09 12.78 12.95 12.74 9,100
Jul 2, 2024 13.04 13.04 12.85 12.85 12.64 14,000
Jun 28, 2024 12.96 13.05 12.92 12.97 12.76 10,600
Jun 27, 2024 13.20 13.20 12.86 13.02 12.80 22,000
Jun 26, 2024 13.45 13.45 13.01 13.10 12.88 15,500
Jun 25, 2024 13.34 13.50 13.16 13.35 13.13 17,700
Jun 24, 2024 13.69 13.69 13.40 13.40 13.18 4,000
Jun 21, 2024 13.36 13.45 13.32 13.45 13.23 4,900
Jun 20, 2024 13.67 13.67 13.45 13.45 13.23 6,500
Jun 19, 2024 13.85 13.86 13.60 13.65 13.42 3,600
Jun 18, 2024 14.02 14.10 13.82 13.83 13.60 7,900
Jun 17, 2024 14.04 14.20 14.03 14.03 13.80 17,900
Jun 14, 2024 14.12 14.23 14.12 14.17 13.94 7,400
Jun 13, 2024 14.10 14.30 14.03 14.28 14.04 11,600
Jun 12, 2024 14.11 14.19 14.05 14.19 13.96 11,500
Jun 11, 2024 14.11 14.16 13.98 14.08 13.85 6,600
Jun 10, 2024 13.89 14.05 13.81 14.02 13.79 12,400
Jun 7, 2024 13.65 13.87 13.65 13.86 13.63 8,700
Jun 6, 2024 13.70 13.77 13.53 13.57 13.35 17,700
Jun 5, 2024 13.32 13.71 13.32 13.64 13.41 49,200
Jun 4, 2024 13.11 13.37 13.11 13.31 13.09 7,600
Jun 3, 2024 13.18 13.20 13.15 13.20 12.98 13,700
May 31, 2024 13.12 13.17 12.95 13.15 12.93 12,900
May 30, 2024 13.10 13.29 13.10 13.20 12.98 5,200
May 29, 2024 0.21 Dividend
May 29, 2024 13.20 13.20 13.00 13.01 12.79 19,200
May 28, 2024 13.23 13.31 13.16 13.27 12.84 10,700
May 27, 2024 13.02 13.27 13.02 13.16 12.74 7,700
May 24, 2024 13.07 13.23 13.03 13.16 12.74 7,400
May 23, 2024 13.45 13.51 13.11 13.11 12.69 14,400
May 22, 2024 13.50 13.53 13.45 13.45 13.02 5,600
May 21, 2024 13.28 13.55 13.28 13.41 12.98 15,400
May 17, 2024 13.33 13.50 13.28 13.50 13.07 8,500
May 16, 2024 13.21 13.27 13.20 13.27 12.84 2,600
May 15, 2024 12.98 13.34 12.94 13.06 12.64 11,000
May 14, 2024 13.00 13.08 12.90 12.98 12.56 21,100
May 13, 2024 13.12 13.20 12.94 13.06 12.64 11,700
May 10, 2024 13.60 13.62 13.16 13.16 12.74 15,500
May 9, 2024 13.32 13.57 13.26 13.55 13.11 20,700
May 8, 2024 13.30 13.40 13.25 13.38 12.95 6,200
May 7, 2024 13.53 13.53 13.26 13.35 12.92 9,600
May 6, 2024 13.66 13.66 13.45 13.53 13.10 2,200
May 3, 2024 14.16 14.24 13.43 13.43 13.00 11,400
May 2, 2024 14.48 14.48 14.00 14.17 13.72 17,700
May 1, 2024 13.23 14.26 13.23 13.85 13.41 26,700
Apr 30, 2024 13.20 13.30 12.87 13.25 12.82 22,800
Apr 29, 2024 13.45 13.52 13.15 13.15 12.73 4,000
Apr 26, 2024 13.40 13.45 13.35 13.43 13.00 10,200
Apr 25, 2024 13.25 13.39 13.25 13.34 12.91 3,500
Apr 24, 2024 13.25 13.39 13.25 13.25 12.82 1,800
Apr 23, 2024 13.10 13.25 13.06 13.25 12.82 2,800
Apr 22, 2024 13.00 13.10 12.96 13.02 12.60 2,000
Apr 19, 2024 12.90 12.95 12.89 12.92 12.51 1,400
Apr 18, 2024 12.95 12.95 12.74 12.85 12.44 4,200
Apr 17, 2024 13.10 13.10 12.95 12.95 12.53 4,800
Apr 16, 2024 13.09 13.09 12.94 13.00 12.58 17,000
Apr 15, 2024 13.31 13.31 12.85 12.88 12.47 23,600
Apr 12, 2024 13.40 13.49 13.32 13.32 12.89 7,100
Apr 11, 2024 13.46 13.55 13.31 13.34 12.91 9,200
Apr 10, 2024 13.49 13.67 13.47 13.50 13.07 14,800
Apr 9, 2024 13.35 13.59 13.27 13.49 13.06 9,600
Apr 8, 2024 13.10 13.39 13.03 13.38 12.95 11,300
Apr 5, 2024 13.21 13.24 13.15 13.15 12.73 3,800
Apr 4, 2024 13.23 13.30 13.10 13.25 12.82 13,500
Apr 3, 2024 13.09 13.25 13.09 13.20 12.78 7,800
Apr 2, 2024 13.06 13.08 13.06 13.07 12.65 1,000
Apr 1, 2024 12.81 13.09 12.81 13.09 12.67 9,900
Mar 28, 2024 13.08 13.08 12.80 12.89 12.48 18,200
Mar 27, 2024 12.99 13.05 12.99 13.04 12.62 9,400
Mar 26, 2024 13.05 13.06 13.00 13.05 12.63 11,000
Mar 25, 2024 12.90 13.04 12.90 12.99 12.57 15,600
Mar 22, 2024 12.80 12.99 12.79 12.95 12.53 16,400
Mar 21, 2024 12.79 12.88 12.70 12.76 12.35 10,300
Mar 20, 2024 12.57 12.79 12.56 12.75 12.34 5,700
Mar 19, 2024 12.64 12.75 12.47 12.51 12.11 11,700
Mar 18, 2024 12.74 12.80 12.61 12.70 12.29 12,800
Mar 15, 2024 13.01 13.01 12.70 12.73 12.32 17,600
Mar 14, 2024 13.06 13.06 12.90 13.02 12.60 11,300
Mar 13, 2024 13.06 13.10 13.00 13.06 12.64 2,200
Mar 12, 2024 12.89 13.00 12.78 12.99 12.57 20,800
Mar 11, 2024 13.02 13.20 12.90 12.99 12.57 14,000
Mar 8, 2024 13.10 13.17 13.01 13.01 12.59 3,800
Mar 7, 2024 12.99 13.05 12.99 13.03 12.61 2,500
Mar 6, 2024 13.00 13.00 12.90 12.93 12.51 9,500
Mar 5, 2024 13.05 13.05 12.88 12.92 12.51 8,200
Mar 4, 2024 13.10 13.11 13.05 13.05 12.63 9,400
Mar 1, 2024 13.10 13.20 13.10 13.11 12.69 12,300
Feb 29, 2024 13.05 13.15 13.05 13.10 12.68 5,800
Feb 28, 2024 13.00 13.05 12.90 13.02 12.60 10,200
Feb 27, 2024 13.15 13.18 13.10 13.10 12.68 8,300
Feb 26, 2024 0.21 Dividend
Feb 26, 2024 13.20 13.30 13.13 13.20 12.78 10,800
Feb 23, 2024 13.10 13.25 13.06 13.20 12.57 6,400
Feb 22, 2024 13.00 13.14 13.00 13.14 12.52 2,600
Feb 21, 2024 13.13 13.13 12.85 13.05 12.43 16,200
Feb 20, 2024 13.20 13.25 12.85 13.07 12.45 24,800
Feb 16, 2024 12.98 13.24 12.92 13.15 12.53 10,000
Feb 15, 2024 13.00 13.10 12.62 12.82 12.21 15,300
Feb 14, 2024 12.65 12.99 12.65 12.97 12.35 5,900
Feb 13, 2024 12.59 12.72 12.44 12.63 12.03 15,600
Feb 12, 2024 12.73 12.94 12.69 12.72 12.12 10,900
Feb 9, 2024 12.89 12.91 12.50 12.85 12.24 26,700
Feb 8, 2024 13.01 13.01 12.85 12.89 12.28 12,000
Feb 7, 2024 13.65 13.65 13.02 13.02 12.40 53,400
Feb 6, 2024 13.45 13.63 13.35 13.60 12.95 19,700
Feb 5, 2024 13.44 13.53 13.30 13.50 12.86 45,500
Feb 2, 2024 13.41 13.50 13.33 13.36 12.73 12,300
Feb 1, 2024 13.10 13.59 13.10 13.47 12.83 26,000
Jan 31, 2024 13.01 13.32 13.01 13.04 12.42 16,800
Jan 30, 2024 12.80 13.08 12.65 13.06 12.44 13,700
Jan 29, 2024 12.60 12.85 12.57 12.79 12.18 17,100
Jan 26, 2024 12.59 12.66 12.56 12.56 11.96 12,500
Jan 25, 2024 12.59 12.70 12.53 12.54 11.94 7,600
Jan 24, 2024 12.70 12.80 12.50 12.50 11.91 7,600
Jan 23, 2024 12.69 12.79 12.69 12.71 12.11 3,700
Jan 22, 2024 12.63 12.68 12.47 12.63 12.03 13,900
Jan 19, 2024 12.65 12.65 12.24 12.48 11.89 28,800
Jan 18, 2024 12.95 12.95 12.62 12.62 12.02 61,600
Jan 17, 2024 13.06 13.06 12.93 12.94 12.33 17,400
Jan 16, 2024 13.35 13.35 13.09 13.09 12.47 17,500
Jan 15, 2024 13.40 13.43 13.25 13.30 12.67 3,600
Jan 12, 2024 13.42 13.51 13.31 13.37 12.73 18,200
Jan 11, 2024 13.48 13.54 13.30 13.49 12.85 10,600
Jan 10, 2024 13.48 13.53 13.43 13.44 12.80 7,500
Jan 9, 2024 13.36 13.54 13.32 13.51 12.87 9,900
Jan 8, 2024 13.05 13.58 13.03 13.48 12.84 21,900
Jan 5, 2024 13.00 13.26 12.91 13.02 12.40 88,300
Jan 4, 2024 12.94 13.07 12.79 12.84 12.23 33,900
Jan 3, 2024 13.00 13.05 12.91 12.94 12.33 12,400
Jan 2, 2024 12.90 13.10 12.90 12.96 12.34 22,600
Dec 29, 2023 13.10 13.19 13.07 13.07 12.45 4,700
Dec 28, 2023 13.17 13.17 13.00 13.05 12.43 4,200
Dec 27, 2023 12.90 13.10 12.81 13.04 12.42 18,000
Dec 22, 2023 12.87 13.00 12.82 12.96 12.34 15,300
Dec 21, 2023 12.82 12.90 12.81 12.82 12.21 14,800
Dec 20, 2023 12.85 12.93 12.80 12.81 12.20 26,700
Dec 19, 2023 12.81 12.93 12.81 12.85 12.24 14,000
Dec 18, 2023 13.25 13.25 12.85 12.85 12.24 10,700
Dec 15, 2023 13.02 13.24 12.95 13.00 12.38 21,600
Dec 14, 2023 12.95 13.30 12.95 13.18 12.55 30,900
Dec 13, 2023 12.67 13.08 12.67 12.91 12.30 15,000
Dec 12, 2023 12.90 13.15 12.73 12.78 12.17 18,000
Dec 11, 2023 12.62 12.98 12.60 12.84 12.23 29,900
Dec 8, 2023 12.75 12.84 12.50 12.56 11.96 12,800
Dec 7, 2023 12.61 12.90 12.61 12.75 12.14 7,000
Dec 6, 2023 12.38 12.75 12.38 12.69 12.09 14,900
Dec 5, 2023 12.28 12.35 12.20 12.25 11.67 13,300
Dec 4, 2023 12.62 12.74 12.28 12.28 11.70 23,900
Dec 1, 2023 12.45 12.80 12.35 12.80 12.19 27,900
Nov 30, 2023 12.37 12.48 12.28 12.35 11.76 347,200
Nov 29, 2023 12.43 12.74 12.32 12.35 11.76 66,000
Nov 28, 2023 12.88 12.89 12.42 12.46 11.87 12,900
Nov 27, 2023 12.80 12.90 12.49 12.90 12.29 38,500
Nov 24, 2023 12.63 13.05 12.63 12.80 12.19 37,900
Nov 23, 2023 0.21 Dividend
Nov 23, 2023 12.76 12.85 12.60 12.60 12.00 22,800
Nov 22, 2023 13.10 13.11 12.94 12.94 12.13 37,900
Nov 21, 2023 13.30 13.30 13.05 13.10 12.28 27,800
Nov 20, 2023 13.30 13.35 13.25 13.30 12.46 21,300
Nov 17, 2023 13.31 13.39 13.25 13.35 12.51 12,400
Nov 16, 2023 13.29 13.38 13.16 13.38 12.54 19,300
Nov 15, 2023 13.55 13.63 13.18 13.25 12.42 23,100
Nov 14, 2023 13.30 13.63 13.30 13.59 12.73 6,600
Nov 13, 2023 13.24 13.40 13.14 13.30 12.46 37,500
Nov 10, 2023 13.50 13.57 13.19 13.36 12.52 31,000
Nov 9, 2023 13.30 13.49 13.06 13.49 12.64 35,700
Nov 8, 2023 13.30 13.33 13.20 13.33 12.49 1,700
Nov 7, 2023 13.30 13.41 13.30 13.35 12.51 5,500
Nov 6, 2023 13.46 13.46 13.30 13.35 12.51 3,100
Nov 3, 2023 13.40 13.65 13.40 13.45 12.60 9,500
Nov 2, 2023 13.26 13.44 13.25 13.36 12.52 7,700
Nov 1, 2023 13.20 13.39 13.20 13.30 12.46 7,400
Oct 31, 2023 13.30 13.40 13.15 13.18 12.35 2,800
Oct 30, 2023 13.17 13.34 13.17 13.29 12.45 15,000
Oct 27, 2023 12.94 13.09 12.91 13.08 12.26 22,700
Oct 26, 2023 12.77 13.04 12.77 13.04 12.22 6,100
Oct 25, 2023 13.01 13.01 12.70 12.90 12.09 8,100
Oct 24, 2023 13.39 13.40 12.76 13.01 12.19 11,200
Oct 23, 2023 13.21 13.40 13.02 13.02 12.20 26,600

Related Tickers