Canada Markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
15.38+0.09 (+0.59%)
At close: 3:24PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 23, 202015.3315.3915.2915.3815.382,564
Oct. 22, 202015.4215.4315.2715.2915.293,096
Oct. 21, 202015.5515.6615.2415.2415.246,605
Oct. 20, 202015.6815.8015.6715.6715.677,204
Oct. 19, 202015.6515.7915.6015.6715.678,642
Oct. 16, 202015.3715.8015.3515.8015.806,136
Oct. 15, 202015.4615.4615.3715.4515.453,035
Oct. 14, 202015.4015.5215.3215.4415.443,275
Oct. 13, 202015.2115.3415.1615.3415.344,042
Oct. 09, 202015.4415.4415.1515.2115.214,250
Oct. 08, 202015.3415.4915.2615.3515.355,085
Oct. 07, 202015.3215.3715.2015.2015.208,241
Oct. 06, 202015.2615.4015.2515.4015.406,457
Oct. 05, 202015.2715.4415.1115.4415.447,067
Oct. 02, 202015.5615.5615.2915.3115.316,595
Oct. 01, 202015.7215.7915.4415.5915.5914,713
Sep. 30, 202015.7415.7515.6515.6915.6910,396
Sep. 29, 202015.6115.7515.5115.6615.664,849
Sep. 28, 202015.7115.7515.5815.5815.585,220
Sep. 25, 202015.5115.7515.4015.5815.589,743
Sep. 24, 202015.1615.2615.0415.0515.057,606
Sep. 23, 202015.3715.3715.1215.2015.207,440
Sep. 22, 202015.4215.5015.2815.2915.297,750
Sep. 21, 202015.7315.7315.3015.3015.303,983
Sep. 18, 2020------
Sep. 17, 202015.5715.6015.4115.4115.416,778
Sep. 16, 202015.8015.8015.5915.6015.602,032
Sep. 15, 202015.7815.8015.5115.6215.623,703
Sep. 15, 20200.2 Dividend
Sep. 14, 202016.0016.0015.6915.7015.5010,034
Sep. 11, 202015.8515.9115.8515.9015.702,051
Sep. 10, 202016.0116.0115.8515.8515.651,002
Sep. 09, 202016.0016.0415.8515.8515.652,838
Sep. 08, 202015.9416.0015.7416.0015.806,002
Sep. 04, 202015.8515.9315.8015.9015.7015,232
Sep. 03, 202015.9115.9115.8215.9015.701,900
Sep. 02, 202015.9915.9915.8115.8415.645,666
Sep. 01, 202015.7015.9915.7015.9915.796,955
Aug. 31, 202015.7715.8215.7215.7215.5210,100
Aug. 28, 202015.8016.0015.7015.9515.759,910
Aug. 27, 202015.7715.8615.6915.8615.6662,080
Aug. 26, 202015.7815.8915.7515.8915.697,580
Aug. 25, 202015.8415.8515.6615.8015.607,100
Aug. 24, 202015.9115.9915.8315.8515.656,737
Aug. 21, 202015.9416.0015.9015.9515.757,409
Aug. 20, 202015.8116.0015.8115.9515.7511,019
Aug. 19, 202015.9516.0015.8215.8215.6210,588
Aug. 18, 202016.1216.1215.9015.9215.7213,546
Aug. 17, 202016.3516.3516.1216.1215.914,957
Aug. 14, 202016.2516.3516.2516.3016.096,435
Aug. 13, 202016.1516.3416.1116.3016.097,135
Aug. 12, 202016.1116.2516.1116.2516.042,550
Aug. 11, 202015.9216.1915.9116.1515.946,861
Aug. 10, 202016.1816.1815.9616.0415.8420,277
Aug. 07, 202016.2016.2516.1716.2416.037,761
Aug. 06, 202016.2116.2516.2116.2516.044,749
Aug. 05, 202016.3016.3016.1716.3016.093,400
Aug. 04, 202016.2416.3016.1816.3016.094,769
Jul. 31, 202016.1516.2616.1516.1615.9521,184
Jul. 30, 202016.1516.2516.1516.1515.944,913
Jul. 29, 202016.2516.2916.1916.2916.082,700
Jul. 28, 202016.1316.2516.1316.2116.007,700
Jul. 27, 202016.3416.3516.1216.1315.927,854
Jul. 24, 202016.3016.3016.1916.3016.0919,133
Jul. 23, 202016.4016.4216.3516.3616.153,300
Jul. 22, 202016.5316.5416.4716.4916.283,021
Jul. 21, 202016.4916.5416.4016.5416.339,850
Jul. 20, 202016.6116.6116.2516.4016.197,510
Jul. 17, 202015.9417.0715.9016.6316.4233,983
Jul. 16, 202015.7515.9015.7415.9015.705,608
Jul. 15, 202015.6015.7415.5515.7415.5415,426
Jul. 14, 202015.9015.9115.6115.6515.454,854
Jul. 13, 202015.9516.0115.8315.9015.707,161
Jul. 10, 202016.0516.0515.9916.0015.803,810
Jul. 09, 202016.0616.0615.7215.7215.523,976
Jul. 08, 202016.1016.2016.0616.1015.892,026
Jul. 07, 202016.2516.2516.2016.2015.991,999
Jul. 06, 202016.2616.2616.0216.2516.045,200
Jul. 03, 202016.4816.4816.2416.2616.052,250
Jul. 02, 202016.0116.2916.0116.2516.046,873
Jun. 30, 202016.2716.3916.2516.2516.047,129
Jun. 29, 202016.4216.5116.3716.3716.164,744
Jun. 26, 202016.5516.5516.5016.5116.305,875
Jun. 25, 202016.6716.7016.6416.7016.4919,428
Jun. 24, 202016.6616.6916.5516.6916.488,076
Jun. 23, 202016.4116.7016.4016.5916.3811,151
Jun. 22, 202016.7116.8916.5116.5116.3010,232
Jun. 19, 202016.6016.9316.5016.9316.7126,998
Jun. 18, 202016.4716.5816.4516.5716.368,433
Jun. 17, 202016.4216.5716.3516.4816.276,167
Jun. 16, 202016.2616.5015.9816.3616.155,948
Jun. 15, 202016.2516.2516.0216.0515.851,935
Jun. 12, 202016.1016.5616.0016.2716.0615,090
Jun. 11, 202016.2516.4416.1616.2015.993,916
Jun. 10, 202016.4816.5016.1116.4516.247,926
Jun. 09, 202016.0116.2715.9015.9015.703,850
Jun. 08, 202016.4016.5816.1016.1015.895,306
Jun. 05, 202016.2716.5016.2016.5016.2912,808
Jun. 04, 202016.1016.3016.1016.2616.053,500
Jun. 03, 202016.0516.1315.9916.1015.894,214
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...