Corby Spirit and Wine Limited (CSW-A.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 13.40 | 13.45 | 13.35 | 13.43 | 13.43 | 10,200 |
| Apr 25, 2024 | 13.25 | 13.39 | 13.25 | 13.34 | 13.34 | 3,500 |
| Apr 24, 2024 | 13.25 | 13.39 | 13.25 | 13.25 | 13.25 | 1,800 |
| Apr 23, 2024 | 13.10 | 13.25 | 13.06 | 13.25 | 13.25 | 2,800 |
| Apr 22, 2024 | 13.00 | 13.10 | 12.96 | 13.02 | 13.02 | 2,000 |
| Apr 19, 2024 | 12.90 | 12.95 | 12.89 | 12.92 | 12.92 | 1,400 |
| Apr 18, 2024 | 12.95 | 12.95 | 12.74 | 12.85 | 12.85 | 4,200 |
| Apr 17, 2024 | 13.10 | 13.10 | 12.95 | 12.95 | 12.95 | 4,800 |
| Apr 16, 2024 | 13.09 | 13.09 | 12.94 | 13.00 | 13.00 | 17,000 |
| Apr 15, 2024 | 13.31 | 13.31 | 12.85 | 12.88 | 12.88 | 23,600 |
| Apr 12, 2024 | 13.40 | 13.49 | 13.32 | 13.32 | 13.32 | 7,100 |
| Apr 11, 2024 | 13.46 | 13.55 | 13.31 | 13.34 | 13.34 | 9,200 |
| Apr 10, 2024 | 13.49 | 13.67 | 13.47 | 13.50 | 13.50 | 14,800 |
| Apr 09, 2024 | 13.35 | 13.59 | 13.27 | 13.49 | 13.49 | 9,600 |
| Apr 08, 2024 | 13.10 | 13.39 | 13.03 | 13.38 | 13.38 | 11,300 |
| Apr 05, 2024 | 13.21 | 13.24 | 13.15 | 13.15 | 13.15 | 3,800 |
| Apr 04, 2024 | 13.23 | 13.30 | 13.10 | 13.25 | 13.25 | 13,500 |
| Apr 03, 2024 | 13.09 | 13.25 | 13.09 | 13.20 | 13.20 | 7,800 |
| Apr 02, 2024 | 13.06 | 13.08 | 13.06 | 13.07 | 13.07 | 1,000 |
| Apr 01, 2024 | 12.81 | 13.09 | 12.81 | 13.09 | 13.09 | 9,900 |
| Mar 28, 2024 | 13.08 | 13.08 | 12.80 | 12.89 | 12.89 | 18,200 |
| Mar 27, 2024 | 12.99 | 13.05 | 12.99 | 13.04 | 13.04 | 9,400 |
| Mar 26, 2024 | 13.05 | 13.06 | 13.00 | 13.05 | 13.05 | 11,000 |
| Mar 25, 2024 | 12.90 | 13.04 | 12.90 | 12.99 | 12.99 | 15,600 |
| Mar 22, 2024 | 12.80 | 12.99 | 12.79 | 12.95 | 12.95 | 16,400 |
| Mar 21, 2024 | 12.79 | 12.88 | 12.70 | 12.76 | 12.76 | 10,300 |
| Mar 20, 2024 | 12.57 | 12.79 | 12.56 | 12.75 | 12.75 | 5,700 |
| Mar 19, 2024 | 12.64 | 12.75 | 12.47 | 12.51 | 12.51 | 11,700 |
| Mar 18, 2024 | 12.74 | 12.80 | 12.61 | 12.70 | 12.70 | 12,800 |
| Mar 15, 2024 | 13.01 | 13.01 | 12.70 | 12.73 | 12.73 | 17,600 |
| Mar 14, 2024 | 13.06 | 13.06 | 12.90 | 13.02 | 13.02 | 11,300 |
| Mar 13, 2024 | 13.06 | 13.10 | 13.00 | 13.06 | 13.06 | 2,200 |
| Mar 12, 2024 | 12.89 | 13.00 | 12.78 | 12.99 | 12.99 | 20,800 |
| Mar 11, 2024 | 13.02 | 13.20 | 12.90 | 12.99 | 12.99 | 14,000 |
| Mar 08, 2024 | 13.10 | 13.17 | 13.01 | 13.01 | 13.01 | 3,800 |
| Mar 07, 2024 | 12.99 | 13.05 | 12.99 | 13.03 | 13.03 | 2,500 |
| Mar 06, 2024 | 13.00 | 13.00 | 12.90 | 12.93 | 12.93 | 9,500 |
| Mar 05, 2024 | 13.05 | 13.05 | 12.88 | 12.92 | 12.92 | 8,200 |
| Mar 04, 2024 | 13.10 | 13.11 | 13.05 | 13.05 | 13.05 | 9,400 |
| Mar 01, 2024 | 13.10 | 13.20 | 13.10 | 13.11 | 13.11 | 12,300 |
| Feb 29, 2024 | 13.05 | 13.15 | 13.05 | 13.10 | 13.10 | 5,800 |
| Feb 28, 2024 | 13.00 | 13.05 | 12.90 | 13.02 | 13.02 | 10,200 |
| Feb 27, 2024 | 13.15 | 13.18 | 13.10 | 13.10 | 13.10 | 8,300 |
| Feb 26, 2024 | 13.20 | 13.30 | 13.13 | 13.20 | 13.20 | 10,800 |
| Feb 26, 2024 | 0.21 Dividend | |||||
| Feb 23, 2024 | 13.10 | 13.25 | 13.06 | 13.20 | 12.99 | 6,400 |
| Feb 22, 2024 | 13.00 | 13.14 | 13.00 | 13.14 | 12.93 | 2,600 |
| Feb 21, 2024 | 13.13 | 13.13 | 12.85 | 13.05 | 12.84 | 16,200 |
| Feb 20, 2024 | 13.20 | 13.25 | 12.85 | 13.07 | 12.86 | 24,800 |
| Feb 16, 2024 | 12.98 | 13.24 | 12.92 | 13.15 | 12.94 | 10,000 |
| Feb 15, 2024 | 13.00 | 13.10 | 12.62 | 12.82 | 12.62 | 15,300 |
| Feb 14, 2024 | 12.65 | 12.99 | 12.65 | 12.97 | 12.76 | 5,900 |
| Feb 13, 2024 | 12.59 | 12.72 | 12.44 | 12.63 | 12.43 | 15,600 |
| Feb 12, 2024 | 12.73 | 12.94 | 12.69 | 12.72 | 12.52 | 10,900 |
| Feb 09, 2024 | 12.89 | 12.91 | 12.50 | 12.85 | 12.65 | 26,700 |
| Feb 08, 2024 | 13.01 | 13.01 | 12.85 | 12.89 | 12.68 | 12,000 |
| Feb 07, 2024 | 13.65 | 13.65 | 13.02 | 13.02 | 12.81 | 53,400 |
| Feb 06, 2024 | 13.45 | 13.63 | 13.35 | 13.60 | 13.38 | 19,700 |
| Feb 05, 2024 | 13.44 | 13.53 | 13.30 | 13.50 | 13.29 | 45,500 |
| Feb 02, 2024 | 13.41 | 13.50 | 13.33 | 13.36 | 13.15 | 12,300 |
| Feb 01, 2024 | 13.10 | 13.59 | 13.10 | 13.47 | 13.26 | 26,000 |
| Jan 31, 2024 | 13.01 | 13.32 | 13.01 | 13.04 | 12.83 | 16,800 |
| Jan 30, 2024 | 12.80 | 13.08 | 12.65 | 13.06 | 12.85 | 13,700 |
| Jan 29, 2024 | 12.60 | 12.85 | 12.57 | 12.79 | 12.59 | 17,100 |
| Jan 26, 2024 | 12.59 | 12.66 | 12.56 | 12.56 | 12.36 | 12,500 |
| Jan 25, 2024 | 12.59 | 12.70 | 12.53 | 12.54 | 12.34 | 7,600 |
| Jan 24, 2024 | 12.70 | 12.80 | 12.50 | 12.50 | 12.30 | 7,600 |
| Jan 23, 2024 | 12.69 | 12.79 | 12.69 | 12.71 | 12.51 | 3,700 |
| Jan 22, 2024 | 12.63 | 12.68 | 12.47 | 12.63 | 12.43 | 13,900 |
| Jan 19, 2024 | 12.65 | 12.65 | 12.24 | 12.48 | 12.28 | 28,800 |
| Jan 18, 2024 | 12.95 | 12.95 | 12.62 | 12.62 | 12.42 | 61,600 |
| Jan 17, 2024 | 13.06 | 13.06 | 12.93 | 12.94 | 12.73 | 17,400 |
| Jan 16, 2024 | 13.35 | 13.35 | 13.09 | 13.09 | 12.88 | 17,500 |
| Jan 15, 2024 | 13.40 | 13.43 | 13.25 | 13.30 | 13.09 | 3,600 |
| Jan 12, 2024 | 13.42 | 13.51 | 13.31 | 13.37 | 13.16 | 18,200 |
| Jan 11, 2024 | 13.48 | 13.54 | 13.30 | 13.49 | 13.28 | 10,600 |
| Jan 10, 2024 | 13.48 | 13.53 | 13.43 | 13.44 | 13.23 | 7,500 |
| Jan 09, 2024 | 13.36 | 13.54 | 13.32 | 13.51 | 13.30 | 9,900 |
| Jan 08, 2024 | 13.05 | 13.58 | 13.03 | 13.48 | 13.27 | 21,900 |
| Jan 05, 2024 | 13.00 | 13.26 | 12.91 | 13.02 | 12.81 | 88,300 |
| Jan 04, 2024 | 12.94 | 13.07 | 12.79 | 12.84 | 12.64 | 33,900 |
| Jan 03, 2024 | 13.00 | 13.05 | 12.91 | 12.94 | 12.73 | 12,400 |
| Jan 02, 2024 | 12.90 | 13.10 | 12.90 | 12.96 | 12.75 | 22,600 |
| Dec 29, 2023 | 13.10 | 13.19 | 13.07 | 13.07 | 12.86 | 4,700 |
| Dec 28, 2023 | 13.17 | 13.17 | 13.00 | 13.05 | 12.84 | 4,200 |
| Dec 27, 2023 | 12.90 | 13.10 | 12.81 | 13.04 | 12.83 | 18,000 |
| Dec 22, 2023 | 12.87 | 13.00 | 12.82 | 12.96 | 12.75 | 15,300 |
| Dec 21, 2023 | 12.82 | 12.90 | 12.81 | 12.82 | 12.62 | 14,800 |
| Dec 20, 2023 | 12.85 | 12.93 | 12.80 | 12.81 | 12.61 | 26,700 |
| Dec 19, 2023 | 12.81 | 12.93 | 12.81 | 12.85 | 12.65 | 14,000 |
| Dec 18, 2023 | 13.25 | 13.25 | 12.85 | 12.85 | 12.65 | 10,700 |
| Dec 15, 2023 | 13.02 | 13.24 | 12.95 | 13.00 | 12.79 | 21,600 |
| Dec 14, 2023 | 12.95 | 13.30 | 12.95 | 13.18 | 12.97 | 30,900 |
| Dec 13, 2023 | 12.67 | 13.08 | 12.67 | 12.91 | 12.70 | 15,000 |
| Dec 12, 2023 | 12.90 | 13.15 | 12.73 | 12.78 | 12.58 | 18,000 |
| Dec 11, 2023 | 12.62 | 12.98 | 12.60 | 12.84 | 12.64 | 29,900 |
| Dec 08, 2023 | 12.75 | 12.84 | 12.50 | 12.56 | 12.36 | 12,800 |
| Dec 07, 2023 | 12.61 | 12.90 | 12.61 | 12.75 | 12.55 | 7,000 |
| Dec 06, 2023 | 12.38 | 12.75 | 12.38 | 12.69 | 12.49 | 14,900 |
| Dec 05, 2023 | 12.28 | 12.35 | 12.20 | 12.25 | 12.06 | 13,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.