CSW-A.TO - Corby Spirit and Wine Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 201915.8515.9915.8515.9915.993,261
Nov 18, 201916.2716.2715.8015.8415.8412,491
Nov 15, 201916.0016.3015.8016.0016.0022,979
Nov 14, 201915.6116.0015.6115.9215.9222,105
Nov 13, 201915.3515.6715.3515.6715.678,915
Nov 12, 201915.4315.4615.3215.4015.4019,786
Nov 11, 201915.7415.7415.3015.4515.4522,661
Nov 08, 201915.9916.0015.5015.7515.7533,974
Nov 07, 201916.1016.1015.9016.0016.0039,767
Nov 06, 201916.1016.1015.9216.1016.1020,861
Nov 05, 201915.9616.1015.9116.1016.1011,786
Nov 04, 201916.2616.2615.9615.9715.9712,213
Nov 01, 201916.0516.2516.0516.1116.114,810
Oct 31, 201916.0416.2415.9916.0016.0011,866
Oct 30, 201916.0716.3016.0716.2616.264,987
Oct 29, 201916.2616.3016.1516.2016.2010,196
Oct 28, 201916.3816.4216.2216.2316.236,677
Oct 25, 201916.3016.4416.3016.4116.412,850
Oct 24, 201916.5916.5916.3116.3316.339,631
Oct 23, 201916.4616.5816.4616.5616.567,792
Oct 22, 201916.2716.5316.2416.4316.433,971
Oct 21, 201916.1716.2516.0816.0816.0811,127
Oct 18, 201915.8416.2415.8416.0516.0523,442
Oct 17, 201916.7716.7715.7815.8515.8544,097
Oct 16, 201916.3516.8916.3516.7816.7812,110
Oct 15, 201916.9916.9916.3616.4016.4012,250
Oct 11, 201916.9517.0416.9216.9316.9311,039
Oct 10, 201916.9317.0216.9216.9216.9215,622
Oct 09, 201917.0317.0616.9216.9316.9311,563
Oct 08, 201916.9817.0516.9217.0517.055,000
Oct 07, 201917.0817.0816.9217.0017.004,394
Oct 04, 201917.1017.1016.9716.9716.9710,052
Oct 03, 201916.9017.1216.8517.1217.129,228
Oct 02, 201917.1217.1216.8516.9016.907,984
Oct 01, 201917.1917.1916.9116.9516.9519,734
Sep 30, 201917.0217.2017.0217.2017.2015,743
Sep 27, 201917.4617.4617.1017.1017.1015,446
Sep 26, 201917.3017.4017.2017.3217.326,875
Sep 25, 201917.3617.4817.1617.2417.2415,294
Sep 24, 201917.2117.4917.1617.4017.409,228
Sep 23, 201917.1517.3817.1517.2517.2514,058
Sep 20, 201917.3917.4217.1917.1917.1918,572
Sep 19, 201917.2517.4017.2517.3517.3510,336
Sep 18, 201917.4717.4717.2717.2817.289,008
Sep 17, 201917.4917.5017.4117.4117.4111,241
Sep 16, 201917.4617.5017.4017.5017.506,810
Sep 13, 201917.5017.5017.4317.4617.4611,049
Sep 12, 201917.4617.5517.4017.4717.4711,658
Sep 11, 201917.3717.5017.3717.5017.507,379
Sep 10, 201917.3717.5517.3017.5417.547,864
Sep 10, 20190.22 Dividend
Sep 09, 201917.5517.5517.5017.5517.338,849
Sep 06, 201917.5017.5517.4017.5417.3214,622
Sep 05, 201917.5617.6717.3917.4517.2311,566
Sep 04, 201917.6717.6717.4317.5517.338,842
Sep 03, 201917.4217.6717.4217.5917.375,814
Aug 30, 201917.6017.7017.5017.6817.4618,571
Aug 29, 201917.5517.7017.5217.5217.308,392
Aug 28, 201917.5217.5517.5117.5117.294,404
Aug 27, 201917.4317.5317.4317.5017.2814,363
Aug 26, 201917.5017.5317.4117.5317.3119,140
Aug 23, 201917.5817.6017.5317.5517.338,583
Aug 22, 201917.6517.8317.5117.5817.3610,711
Aug 21, 201917.7917.7917.5117.5117.294,624
Aug 20, 201917.5217.7817.5117.5217.304,225
Aug 19, 201917.5817.7617.5117.5117.298,936
Aug 16, 201917.5917.7517.5817.6117.395,430
Aug 15, 201917.6917.6917.5217.6917.477,672
Aug 14, 201917.6017.7417.4817.7217.506,616
Aug 13, 201917.5417.7217.5017.5017.288,983
Aug 12, 201917.6117.7517.5317.5317.315,616
Aug 09, 201917.5817.7417.5817.6417.424,934
Aug 08, 201917.8617.8617.5617.5617.348,729
Aug 07, 201917.7117.9617.7017.7317.515,924
Aug 06, 201917.6917.7517.6117.6417.422,561
Aug 02, 201917.7717.9517.6317.8917.678,391
Aug 01, 201917.8417.8417.7017.7517.533,335
Jul 31, 201917.7217.7217.5617.5717.3513,623
Jul 30, 201917.9017.9017.7117.7117.493,019
Jul 29, 201917.8317.9617.7617.7717.558,488
Jul 26, 201917.9817.9817.8117.8217.606,648
Jul 25, 201917.7017.9217.6917.9217.701,964
Jul 24, 201917.7017.8017.6617.7017.481,975
Jul 23, 201917.6917.8617.5617.6017.382,900
Jul 22, 201917.7017.9517.6017.6017.387,612
Jul 19, 201917.6017.7017.6017.7017.483,782
Jul 18, 201917.8517.8517.6017.6117.394,313
Jul 17, 201917.6617.8317.6617.7517.533,666
Jul 16, 201917.7817.7817.5017.7417.5210,761
Jul 15, 201917.8117.8717.5717.7117.4912,177
Jul 12, 201917.9517.9517.8117.8117.5912,906
Jul 11, 201917.9117.9917.8617.8617.644,936
Jul 10, 201918.0618.0617.8517.9617.737,968
Jul 09, 201918.0618.1117.8218.0417.817,528
Jul 08, 201918.2918.3318.0718.1917.964,088
Jul 05, 201918.2618.2618.1318.1317.90800
Jul 04, 201918.0818.3018.0818.3018.072,225
Jul 03, 201918.0518.2018.0218.1417.914,099
Jul 02, 201918.1818.3018.0918.2017.976,729
Jun 28, 201917.8018.1517.8018.1517.929,489
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...