Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
Corby Spirit and Wine Limited (CSW.A)
Corby Spirit and Wine Limited (CSW.A) Historical

CSW.A Corby Spirit and Wine Limited

14.17

-0.11 (-0.77%)

Jun 14 2024 - Closed

Delayed by 15 minutes

CSW.A Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	14.17	-0.11	-0.77%	14.12	14.23	14.12	7,406
Jun 13 2024	14.28	0.09	0.63%	14.10	14.30	14.03	11,581
Jun 12 2024	14.19	0.11	0.78%	14.11	14.19	14.05	11,495
Jun 11 2024	14.08	0.06	0.43%	14.11	14.16	13.98	6,590
Jun 10 2024	14.02	0.16	1.15%	13.89	14.02	13.85	12,444
Jun 07 2024	13.86	0.29	2.14%	13.65	13.87	13.65	8,741
Jun 06 2024	13.57	-0.07	-0.51%	13.70	13.76	13.55	17,706
Jun 05 2024	13.64	0.33	2.48%	13.32	13.70	13.32	49,235
Jun 04 2024	13.31	0.11	0.83%	13.11	13.37	13.11	7,631
Jun 03 2024	13.20	0.05	0.38%	13.18	13.20	13.15	13,692
May 31 2024	13.15	-0.05	-0.38%	13.12	13.15	12.95	12,886
May 30 2024	13.20	0.19	1.46%	13.10	13.29	13.10	5,240
May 29 2024	13.01	-0.26	-1.96%	13.20	13.20	13.00	19,153
May 28 2024	13.27	0.11	0.84%	13.23	13.31	13.16	10,729
May 27 2024	13.16	0.00	0.00%	13.02	13.27	13.02	7,661
May 24 2024	13.16	0.05	0.38%	13.07	13.20	13.07	7,351
May 23 2024	13.11	-0.34	-2.53%	13.45	13.51	13.11	14,429
May 22 2024	13.45	0.04	0.30%	13.50	13.53	13.45	5,600
May 21 2024	13.41	-0.09	-0.67%	13.28	13.55	13.28	15,415
May 17 2024	13.50	0.23	1.73%	13.33	13.50	13.28	8,473
May 16 2024	13.27	0.21	1.61%	13.21	13.27	13.20	2,571
May 15 2024	13.06	0.08	0.62%	12.98	13.30	12.94	10,962
May 14 2024	12.98	-0.08	-0.61%	13.00	13.05	12.90	21,077
May 13 2024	13.06	-0.10	-0.76%	13.12	13.20	12.94	11,673
May 10 2024	13.16	-0.39	-2.88%	13.60	13.62	13.16	15,539
May 09 2024	13.55	0.17	1.27%	13.32	13.55	13.26	20,713
May 08 2024	13.38	0.03	0.22%	13.30	13.40	13.25	6,202
May 07 2024	13.35	-0.18	-1.33%	13.53	13.53	13.28	9,583
May 06 2024	13.53	0.10	0.74%	13.66	13.66	13.45	2,221
May 03 2024	13.43	-0.74	-5.22%	14.16	14.20	13.43	11,394
May 02 2024	14.17	0.32	2.31%	14.48	14.48	14.00	17,702
May 01 2024	13.85	0.60	4.53%	13.23	14.26	13.23	26,681
Apr 30 2024	13.25	0.10	0.76%	13.20	13.30	12.87	22,751
Apr 29 2024	13.15	-0.19	-1.42%	13.45	13.52	13.15	4,047
Apr 26 2024	13.34	0.00	0.00%	13.34	13.34	13.34	0
Apr 25 2024	13.34	0.09	0.68%	13.25	13.39	13.25	3,450
Apr 24 2024	13.25	0.00	0.00%	13.25	13.39	13.25	1,802
Apr 23 2024	13.25	0.23	1.77%	13.10	13.25	13.06	2,823
Apr 22 2024	13.02	0.10	0.77%	13.00	13.10	13.00	2,015
Apr 19 2024	12.92	0.07	0.54%	12.90	12.95	12.89	1,400
Apr 18 2024	12.85	-0.10	-0.77%	12.95	12.95	12.74	4,152
Apr 17 2024	12.95	-0.05	-0.38%	13.10	13.10	12.95	4,752
Apr 16 2024	13.00	0.12	0.93%	13.09	13.09	12.95	17,001
Apr 15 2024	12.88	-0.44	-3.30%	13.31	13.31	12.85	23,590
Apr 12 2024	13.32	-0.02	-0.15%	13.40	13.49	13.32	7,111
Apr 11 2024	13.34	-0.16	-1.19%	13.46	13.55	13.34	9,188
Apr 10 2024	13.50	0.01	0.07%	13.49	13.67	13.47	14,826
Apr 09 2024	13.49	0.11	0.82%	13.35	13.59	13.27	9,635
Apr 08 2024	13.38	0.23	1.75%	13.10	13.39	13.03	11,303
Apr 05 2024	13.15	-0.10	-0.75%	13.21	13.24	13.15	3,791
Apr 04 2024	13.25	0.05	0.38%	13.23	13.30	13.10	13,507
Apr 03 2024	13.20	0.13	0.99%	13.09	13.25	13.09	7,750
Apr 02 2024	13.07	-0.02	-0.15%	13.06	13.08	13.06	1,001
Apr 01 2024	13.09	0.20	1.55%	12.81	13.09	12.81	9,927
Mar 28 2024	12.89	-0.15	-1.15%	13.08	13.08	12.80	18,208
Mar 27 2024	13.04	-0.01	-0.08%	12.99	13.05	12.99	9,387
Mar 26 2024	13.05	0.06	0.46%	13.05	13.06	13.00	10,992
Mar 25 2024	12.99	0.04	0.31%	12.90	13.04	12.90	15,591
Mar 22 2024	12.95	0.19	1.49%	12.80	12.99	12.80	16,383
Mar 21 2024	12.76	0.01	0.08%	12.79	12.88	12.70	10,305
Mar 20 2024	12.75	0.24	1.92%	12.57	12.75	12.57	5,716
Mar 19 2024	12.51	-0.19	-1.50%	12.64	12.75	12.50	11,698
Mar 18 2024	12.70	-0.03	-0.24%	12.74	12.80	12.61	12,805

Corby Spirit and Wine

Ruffer Investment (PK)

BNP PARIBAS ISSUANCE

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions