Corby Spirit and Wine Limited Class A CSW.A
TSX · Canada · Consumer Non-Durables
CAD 15.35-0.30 (-1.92%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 15.35 | -1.92% | CAD 15.63 | CAD 15.63 | CAD 15.29 | 15.90K |
| 2026-09-30 | CAD 15.65 | +4.96% | CAD 15.09 | CAD 15.65 | CAD 15.05 | 44.60K |
| 2026-09-29 | CAD 14.91 | -1.39% | CAD 15.06 | CAD 15.15 | CAD 14.91 | 20.20K |
| 2026-09-28 | CAD 15.12 | -1.11% | CAD 15.13 | CAD 15.30 | CAD 15.10 | 5.00K |
| 2026-09-25 | CAD 15.29 | -0.07% | CAD 15.22 | CAD 15.43 | CAD 15.01 | 17.30K |
| 2026-09-24 | CAD 15.30 | +0.39% | CAD 15.39 | CAD 15.39 | CAD 15.22 | 14.00K |
| 2026-09-23 | CAD 15.24 | -1.10% | CAD 15.45 | CAD 15.45 | CAD 15.22 | 7.20K |
| 2026-09-22 | CAD 15.41 | +0.06% | CAD 15.40 | CAD 15.54 | CAD 15.38 | 13.40K |
| 2026-09-21 | CAD 15.40 | +1.25% | CAD 15.21 | CAD 15.40 | CAD 15.19 | 7.10K |
| 2026-09-18 | CAD 15.21 | -0.07% | CAD 15.40 | CAD 15.40 | CAD 15.20 | 4.90K |
| 2026-09-17 | CAD 15.22 | +0.07% | CAD 15.20 | CAD 15.40 | CAD 15.20 | 7.40K |
| 2026-09-16 | CAD 15.21 | +0.46% | CAD 15.28 | CAD 15.49 | CAD 15.20 | 9.80K |
| 2026-09-15 | CAD 15.14 | +0.07% | CAD 15.33 | CAD 15.33 | CAD 15.02 | 9.00K |
| 2026-09-14 | CAD 15.13 | +0.13% | CAD 15.21 | CAD 15.26 | CAD 15.03 | 16.80K |
| 2026-09-11 | CAD 15.11 | -0.98% | CAD 15.20 | CAD 15.26 | CAD 15.05 | 25.40K |
| 2026-09-10 | CAD 15.26 | -1.93% | CAD 15.36 | CAD 15.55 | CAD 15.22 | 29.40K |
| 2026-09-09 | CAD 15.56 | +0.39% | CAD 15.50 | CAD 15.64 | CAD 15.22 | 46.70K |
| 2026-09-08 | CAD 15.50 | -1.21% | CAD 15.84 | CAD 15.84 | CAD 15.50 | 23.90K |
| 2026-09-04 | CAD 15.69 | +0.64% | CAD 15.56 | CAD 15.84 | CAD 15.56 | 24.30K |
| 2026-09-03 | CAD 15.59 | +0.19% | CAD 15.50 | CAD 15.60 | CAD 15.49 | 5.60K |
| 2026-09-02 | CAD 15.56 | +0.13% | CAD 15.50 | CAD 15.61 | CAD 15.48 | 8.20K |
| 2026-09-01 | CAD 15.54 | -1.02% | CAD 15.60 | CAD 15.79 | CAD 15.37 | 29.60K |
| 2026-08-31 | CAD 15.70 | -0.63% | CAD 15.67 | CAD 15.77 | CAD 15.57 | 18.90K |
| 2026-08-28 | CAD 15.80 | -0.44% | CAD 16.09 | CAD 16.09 | CAD 15.67 | 14.20K |
| 2026-08-27 | CAD 15.87 | +2.32% | CAD 15.99 | CAD 16.08 | CAD 15.65 | 25.20K |
| 2026-08-26 | CAD 15.51 | -0.64% | CAD 15.60 | CAD 15.80 | CAD 15.50 | 17.10K |
| 2026-08-25 | CAD 15.61 | -2.01% | CAD 15.95 | CAD 15.95 | CAD 15.60 | 16.60K |
| 2026-08-24 | CAD 15.93 | +0.95% | CAD 15.99 | CAD 16.05 | CAD 15.83 | 23.20K |
| 2026-08-21 | CAD 15.78 | +0.19% | CAD 15.71 | CAD 15.82 | CAD 15.67 | 7.10K |
| 2026-08-20 | CAD 15.75 | +0.64% | CAD 15.79 | CAD 15.95 | CAD 15.70 | 14.70K |
| 2026-08-19 | CAD 15.65 | -0.38% | CAD 15.70 | CAD 15.80 | CAD 15.58 | 17.00K |
| 2026-08-18 | CAD 15.71 | -0.38% | CAD 15.80 | CAD 15.81 | CAD 15.71 | 7.90K |
| 2026-08-17 | CAD 15.77 | -1.38% | CAD 15.95 | CAD 15.95 | CAD 15.66 | 19.90K |
| 2026-08-14 | CAD 15.99 | +0.44% | CAD 16.00 | CAD 16.18 | CAD 15.87 | 12.90K |
| 2026-08-13 | CAD 15.92 | +1.08% | CAD 15.84 | CAD 15.99 | CAD 15.84 | 13.40K |
| 2026-08-12 | CAD 15.75 | -2.17% | CAD 16.29 | CAD 16.29 | CAD 15.73 | 47.10K |
| 2026-08-11 | CAD 16.10 | -0.56% | CAD 16.20 | CAD 16.24 | CAD 16.02 | 33.20K |
| 2026-08-10 | CAD 16.19 | -1.04% | CAD 16.39 | CAD 16.39 | CAD 16.10 | 11.90K |
| 2026-08-07 | CAD 16.36 | +0.68% | CAD 16.21 | CAD 16.53 | CAD 16.21 | 43.10K |
| 2026-08-06 | CAD 16.25 | +0.43% | CAD 16.28 | CAD 16.35 | CAD 16.24 | 16.00K |
| 2026-08-05 | CAD 16.18 | -1.82% | CAD 16.48 | CAD 16.48 | CAD 16.15 | 14.30K |
| 2026-08-04 | CAD 16.48 | +0.98% | CAD 16.68 | CAD 16.68 | CAD 16.20 | 15.30K |
| 2026-07-31 | CAD 16.32 | -1.92% | CAD 16.43 | CAD 16.43 | CAD 16.28 | 6.10K |
| 2026-07-30 | CAD 16.64 | -0.95% | CAD 16.79 | CAD 16.83 | CAD 16.50 | 16.80K |
| 2026-07-29 | CAD 16.80 | +5.20% | CAD 16.19 | CAD 16.80 | CAD 16.16 | 81.80K |
| 2026-07-28 | CAD 15.97 | +1.72% | CAD 16.00 | CAD 16.30 | CAD 15.80 | 59.20K |
| 2026-07-27 | CAD 15.70 | -0.88% | CAD 15.90 | CAD 15.94 | CAD 15.70 | 9.50K |
| 2026-07-24 | CAD 15.84 | -0.13% | CAD 15.85 | CAD 15.97 | CAD 15.76 | 21.10K |
| 2026-07-23 | CAD 15.86 | +0.19% | CAD 15.74 | CAD 15.87 | CAD 15.71 | 19.70K |
| 2026-07-22 | CAD 15.83 | +1.28% | CAD 15.71 | CAD 15.91 | CAD 15.71 | 32.80K |
| 2026-07-21 | CAD 15.63 | -0.32% | CAD 15.65 | CAD 15.75 | CAD 15.56 | 8.70K |
| 2026-07-20 | CAD 15.68 | 0.00% | CAD 15.65 | CAD 15.72 | CAD 15.54 | 6.80K |
| 2026-07-17 | CAD 15.68 | -0.13% | CAD 15.71 | CAD 15.79 | CAD 15.52 | 9.60K |
| 2026-07-16 | CAD 15.70 | +2.08% | CAD 15.35 | CAD 15.78 | CAD 15.35 | 8.40K |
| 2026-07-15 | CAD 15.38 | +0.39% | CAD 15.40 | CAD 15.54 | CAD 15.37 | 8.20K |
| 2026-07-14 | CAD 15.32 | -2.98% | CAD 15.80 | CAD 15.80 | CAD 15.17 | 13.80K |
| 2026-07-13 | CAD 15.79 | +0.25% | CAD 15.90 | CAD 15.90 | CAD 15.63 | 5.70K |
| 2026-07-10 | CAD 15.75 | +0.83% | CAD 15.84 | CAD 15.92 | CAD 15.69 | 17.20K |
| 2026-07-09 | CAD 15.62 | -0.70% | CAD 15.70 | CAD 15.70 | CAD 15.62 | 13.60K |
| 2026-07-08 | CAD 15.73 | -0.38% | CAD 15.75 | CAD 15.77 | CAD 15.64 | 8.50K |
| 2026-07-07 | CAD 15.79 | +0.13% | CAD 15.80 | CAD 15.93 | CAD 15.69 | 12.20K |
| 2026-07-06 | CAD 15.77 | -1.07% | CAD 16.00 | CAD 16.00 | CAD 15.77 | 8.40K |
| 2026-07-03 | CAD 15.94 | +1.34% | CAD 15.69 | CAD 15.94 | CAD 15.68 | 3.90K |
| 2026-07-02 | CAD 15.73 | -0.57% | CAD 16.19 | CAD 16.19 | CAD 15.50 | 44.70K |
| 2026-06-30 | CAD 15.82 | -1.86% | CAD 16.24 | CAD 16.24 | CAD 15.81 | 13.80K |
| 2026-06-29 | CAD 16.12 | +0.50% | CAD 16.20 | CAD 16.20 | CAD 16.05 | 9.90K |
| 2026-06-26 | CAD 16.04 | +0.19% | CAD 16.18 | CAD 16.26 | CAD 16.00 | 20.60K |
| 2026-06-25 | CAD 16.01 | -0.25% | CAD 16.14 | CAD 16.26 | CAD 16.00 | 18.70K |
| 2026-06-24 | CAD 16.05 | -0.86% | CAD 16.01 | CAD 16.26 | CAD 16.00 | 11.40K |
| 2026-06-23 | CAD 16.19 | +4.79% | CAD 15.69 | CAD 16.19 | CAD 15.69 | 31.10K |
| 2026-06-22 | CAD 15.45 | -0.96% | CAD 15.60 | CAD 15.60 | CAD 15.45 | 9.90K |
| 2026-06-19 | CAD 15.60 | +0.97% | CAD 15.59 | CAD 15.60 | CAD 15.46 | 4.10K |
| 2026-06-18 | CAD 15.45 | -0.06% | CAD 15.59 | CAD 15.60 | CAD 15.45 | 16.30K |
| 2026-06-17 | CAD 15.46 | +0.06% | CAD 15.50 | CAD 15.54 | CAD 15.45 | 12.20K |
| 2026-06-16 | CAD 15.45 | +0.78% | CAD 15.33 | CAD 15.50 | CAD 15.24 | 12.00K |
| 2026-06-15 | CAD 15.33 | +0.33% | CAD 15.34 | CAD 15.43 | CAD 15.27 | 18.90K |
| 2026-06-12 | CAD 15.28 | +0.86% | CAD 15.20 | CAD 15.35 | CAD 15.16 | 22.40K |
| 2026-06-11 | CAD 15.15 | -0.85% | CAD 15.28 | CAD 15.29 | CAD 15.15 | 7.50K |
| 2026-06-10 | CAD 15.28 | +0.13% | CAD 15.20 | CAD 15.31 | CAD 15.17 | 11.90K |
| 2026-06-09 | CAD 15.26 | +2.55% | CAD 15.24 | CAD 15.35 | CAD 14.99 | 12.90K |
| 2026-06-08 | CAD 14.88 | -0.20% | CAD 14.97 | CAD 14.98 | CAD 14.76 | 11.80K |
| 2026-06-05 | CAD 14.91 | -0.27% | CAD 14.95 | CAD 15.04 | CAD 14.90 | 2.90K |
| 2026-06-04 | CAD 14.95 | +0.13% | CAD 15.00 | CAD 15.10 | CAD 14.95 | 9.90K |
| 2026-06-03 | CAD 14.93 | -0.40% | CAD 14.88 | CAD 15.15 | CAD 14.88 | 10.10K |
| 2026-06-02 | CAD 14.99 | +0.27% | CAD 14.93 | CAD 15.10 | CAD 14.88 | 8.60K |
| 2026-06-01 | CAD 14.95 | -0.53% | CAD 14.98 | CAD 15.15 | CAD 14.92 | 6.30K |
| 2026-05-29 | CAD 15.03 | +1.01% | CAD 14.95 | CAD 15.09 | CAD 14.86 | 9.30K |
| 2026-05-28 | CAD 14.88 | -0.93% | CAD 14.99 | CAD 14.99 | CAD 14.85 | 11.50K |
| 2026-05-27 | CAD 15.02 | -1.83% | CAD 15.19 | CAD 15.25 | CAD 15.01 | 11.40K |
| 2026-05-26 | CAD 15.30 | -1.10% | CAD 15.35 | CAD 15.54 | CAD 15.30 | 25.70K |