CSW-A.TO - Corby Spirit and Wine Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201915.8415.9915.8415.9315.938,614
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
Jun 27, 201917.9817.9817.7917.8617.643,220
Jun 26, 201918.1518.1517.7917.7917.575,929
Jun 25, 201917.9218.1917.9218.1017.876,710
Jun 24, 201918.0018.1718.0018.1717.942,336
Jun 21, 201917.8918.0017.8918.0017.775,508
Jun 20, 201917.9117.9517.8917.8917.677,819
Jun 19, 201917.9918.0017.8817.9217.6914,100
Jun 18, 201917.9618.1517.9218.0717.8411,567
Jun 17, 201917.9318.1617.9318.0017.7711,133
Jun 14, 201918.1018.1517.9718.0117.787,968
Jun 13, 201918.0818.1017.9218.0917.8612,625
Jun 12, 201918.3718.3718.0618.1017.8714,179
Jun 11, 201918.3018.3818.2518.3818.152,957
Jun 10, 201918.3018.3018.2518.3018.071,829
Jun 07, 201918.0318.2518.0318.0817.853,005
Jun 06, 201918.0418.1917.9618.1917.962,066
Jun 05, 201918.1018.1017.9817.9817.758,547
Jun 04, 2019------
Jun 03, 201918.2618.2618.0518.1317.904,924
May 31, 201918.3218.3218.2118.2418.015,967
May 30, 201918.1718.3518.1718.2518.023,306
May 29, 201918.2018.3018.2018.2918.063,164
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...