Corby Spirit and Wine Limited (TSX:CSW.B)
Canada
· Delayed Price · Currency is CAD 13.70
+0.04 (0.29%)
At close: Dec 4, 2025
Corby Spirit and Wine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.70 | 13.75 | 13.70 | 13.75 | 13.75 | 0.36% | 1,199 |
| Dec 4, 2025 | 13.75 | 13.75 | 13.57 | 13.70 | 13.70 | 0.29% | 1,008 |
| Dec 3, 2025 | 13.78 | 13.78 | 13.66 | 13.66 | 13.66 | -0.87% | 957 |
| Dec 2, 2025 | 13.83 | 13.83 | 13.78 | 13.78 | 13.78 | -0.14% | 211 |
| Dec 1, 2025 | 13.80 | 13.85 | 13.78 | 13.80 | 13.80 | -0.07% | 4,225 |
| Nov 28, 2025 | 13.71 | 13.89 | 13.71 | 13.81 | 13.81 | -2.26% | 365 |
| Nov 27, 2025 | 13.94 | 14.20 | 13.94 | 14.13 | 13.90 | 1.87% | 7,696 |
| Nov 26, 2025 | 13.87 | 13.87 | 13.75 | 13.87 | 13.64 | -0.22% | 8,824 |
| Nov 25, 2025 | 13.89 | 13.90 | 13.89 | 13.90 | 13.67 | 0.87% | 608 |
| Nov 24, 2025 | 13.72 | 13.84 | 13.72 | 13.78 | 13.56 | -0.72% | 3,375 |
| Nov 21, 2025 | 13.80 | 13.88 | 13.80 | 13.88 | 13.65 | 1.24% | 400 |
| Nov 20, 2025 | 14.00 | 14.05 | 13.71 | 13.71 | 13.49 | -2.35% | 11,328 |
| Nov 19, 2025 | 13.95 | 14.14 | 13.93 | 14.04 | 13.81 | 1.74% | 6,158 |
| Nov 18, 2025 | 13.86 | 13.95 | 13.80 | 13.80 | 13.58 | -0.65% | 7,806 |
| Nov 17, 2025 | 14.00 | 14.00 | 13.86 | 13.89 | 13.66 | -0.79% | 2,632 |
| Nov 14, 2025 | 13.85 | 14.00 | 13.85 | 14.00 | 13.77 | 1.60% | 3,515 |
| Nov 13, 2025 | 13.84 | 13.98 | 13.73 | 13.78 | 13.56 | 0.80% | 3,021 |
| Nov 12, 2025 | 13.67 | 13.89 | 13.67 | 13.67 | 13.45 | -0.07% | 2,603 |
| Nov 11, 2025 | 13.70 | 13.70 | 13.51 | 13.68 | 13.46 | -0.15% | 3,491 |
| Nov 10, 2025 | 13.80 | 13.80 | 13.47 | 13.70 | 13.48 | -1.37% | 10,520 |
| Nov 7, 2025 | 13.90 | 13.90 | 13.89 | 13.89 | 13.66 | 0.65% | 1,510 |
| Nov 6, 2025 | 13.85 | 13.87 | 13.80 | 13.80 | 13.58 | -0.29% | 2,042 |
| Nov 5, 2025 | 13.90 | 13.90 | 13.75 | 13.84 | 13.61 | 0.29% | 613 |
| Nov 4, 2025 | 13.65 | 14.25 | 13.65 | 13.80 | 13.58 | 1.40% | 13,364 |
| Nov 3, 2025 | 13.60 | 13.70 | 13.60 | 13.61 | 13.39 | 0.44% | 2,800 |
| Oct 31, 2025 | 13.28 | 13.70 | 13.28 | 13.55 | 13.33 | 2.11% | 9,802 |
| Oct 30, 2025 | 13.35 | 13.40 | 13.25 | 13.27 | 13.05 | -0.38% | 5,510 |
| Oct 29, 2025 | 13.51 | 13.51 | 13.31 | 13.32 | 13.10 | -2.06% | 2,001 |
| Oct 28, 2025 | 13.50 | 13.60 | 13.45 | 13.60 | 13.38 | 0.97% | 2,315 |
| Oct 27, 2025 | 13.64 | 13.65 | 13.47 | 13.47 | 13.25 | -0.59% | 2,106 |
| Oct 24, 2025 | 13.57 | 13.74 | 13.50 | 13.55 | 13.33 | 0.37% | 2,801 |
| Oct 23, 2025 | 13.37 | 13.69 | 13.37 | 13.50 | 13.28 | 0.15% | 2,600 |
| Oct 22, 2025 | 13.51 | 13.55 | 13.37 | 13.48 | 13.26 | - | 5,313 |
| Oct 21, 2025 | 13.35 | 13.52 | 13.35 | 13.48 | 13.26 | 0.90% | 5,302 |
| Oct 20, 2025 | 13.31 | 13.37 | 13.31 | 13.36 | 13.14 | 0.45% | 5,312 |
| Oct 17, 2025 | 13.26 | 13.39 | 13.26 | 13.30 | 13.08 | -0.23% | 8,901 |
| Oct 16, 2025 | 13.41 | 13.41 | 13.27 | 13.33 | 13.11 | -0.89% | 6,350 |
| Oct 15, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.23 | 0.37% | 1,765 |
| Oct 14, 2025 | 13.33 | 13.50 | 13.29 | 13.40 | 13.18 | 0.98% | 7,807 |
| Oct 10, 2025 | 13.25 | 13.32 | 13.23 | 13.27 | 13.05 | 0.15% | 3,120 |
| Oct 9, 2025 | 13.30 | 13.34 | 13.23 | 13.25 | 13.03 | -0.97% | 13,701 |
| Oct 8, 2025 | 13.39 | 13.39 | 13.34 | 13.38 | 13.16 | 0.07% | 4,045 |
| Oct 7, 2025 | 13.35 | 13.40 | 13.25 | 13.37 | 13.15 | 0.53% | 3,306 |
| Oct 6, 2025 | 13.40 | 13.45 | 13.30 | 13.30 | 13.08 | -0.60% | 6,358 |
| Oct 3, 2025 | 13.30 | 13.40 | 13.30 | 13.38 | 13.16 | 0.22% | 2,406 |
| Oct 2, 2025 | 13.41 | 13.42 | 13.35 | 13.35 | 13.13 | -0.60% | 1,310 |
| Oct 1, 2025 | 13.60 | 13.60 | 13.26 | 13.43 | 13.21 | -0.67% | 1,880 |
| Sep 30, 2025 | 13.60 | 13.70 | 13.51 | 13.52 | 13.30 | -0.22% | 2,827 |
| Sep 29, 2025 | 13.60 | 13.60 | 13.55 | 13.55 | 13.33 | 0.37% | 804 |
| Sep 26, 2025 | 13.50 | 13.52 | 13.49 | 13.50 | 13.28 | 0.07% | 11,062 |
| Sep 25, 2025 | 13.70 | 13.70 | 13.43 | 13.49 | 13.27 | -1.03% | 13,111 |
| Sep 24, 2025 | 13.56 | 13.63 | 13.50 | 13.63 | 13.41 | 0.29% | 15,216 |
| Sep 23, 2025 | 13.55 | 13.59 | 13.50 | 13.59 | 13.37 | -0.44% | 9,422 |
| Sep 22, 2025 | 13.55 | 13.65 | 13.31 | 13.65 | 13.43 | 1.11% | 13,893 |
| Sep 19, 2025 | 13.44 | 13.57 | 13.30 | 13.50 | 13.28 | 0.60% | 6,848 |
| Sep 18, 2025 | 13.59 | 13.59 | 13.40 | 13.42 | 13.20 | -0.89% | 4,252 |
| Sep 17, 2025 | 13.50 | 13.55 | 13.50 | 13.54 | 13.32 | -0.15% | 1,828 |
| Sep 16, 2025 | 13.50 | 13.56 | 13.50 | 13.56 | 13.34 | - | 4,962 |
| Sep 15, 2025 | 13.60 | 13.60 | 13.56 | 13.56 | 13.34 | -0.66% | 1,438 |
| Sep 12, 2025 | 13.70 | 13.70 | 13.62 | 13.65 | 13.43 | -0.07% | 1,538 |
| Sep 11, 2025 | 13.80 | 13.80 | 13.60 | 13.66 | 13.44 | -1.37% | 1,716 |
| Sep 10, 2025 | 13.64 | 13.95 | 13.61 | 13.85 | 13.62 | -0.50% | 2,159 |
| Sep 9, 2025 | 13.95 | 14.09 | 13.92 | 13.92 | 13.47 | 0.58% | 1,459 |
| Sep 8, 2025 | 13.97 | 14.00 | 13.81 | 13.84 | 13.39 | -0.65% | 2,941 |
| Sep 5, 2025 | 13.83 | 13.93 | 13.83 | 13.93 | 13.48 | 1.31% | 1,763 |
| Sep 4, 2025 | 13.70 | 13.75 | 13.70 | 13.75 | 13.30 | 0.73% | 1,000 |
| Sep 3, 2025 | 13.80 | 13.80 | 13.60 | 13.65 | 13.21 | -0.44% | 5,160 |
| Sep 2, 2025 | 13.75 | 13.76 | 13.71 | 13.71 | 13.26 | -0.29% | 1,870 |
| Aug 29, 2025 | 13.90 | 13.90 | 13.40 | 13.75 | 13.30 | -0.79% | 9,809 |
| Aug 28, 2025 | 13.83 | 14.13 | 13.79 | 13.86 | 13.41 | 0.73% | 3,520 |
| Aug 27, 2025 | 13.80 | 13.87 | 13.70 | 13.76 | 13.31 | -0.29% | 3,242 |
| Aug 26, 2025 | 13.95 | 13.95 | 13.80 | 13.80 | 13.35 | -0.29% | 5,021 |
| Aug 25, 2025 | 14.15 | 14.25 | 13.84 | 13.84 | 13.39 | -2.26% | 7,618 |
| Aug 22, 2025 | 14.07 | 14.16 | 14.07 | 14.16 | 13.70 | 0.71% | 3,121 |
| Aug 21, 2025 | 14.05 | 14.16 | 14.00 | 14.06 | 13.60 | 0.79% | 8,720 |
| Aug 20, 2025 | 13.90 | 13.95 | 13.90 | 13.95 | 13.50 | -0.71% | 1,204 |
| Aug 18, 2025 | 13.95 | 14.05 | 13.95 | 14.05 | 13.59 | 1.08% | 1,776 |
| Aug 15, 2025 | 13.93 | 13.95 | 13.86 | 13.90 | 13.45 | - | 2,400 |
| Aug 14, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.45 | -0.36% | 310 |
| Aug 12, 2025 | 13.83 | 13.95 | 13.74 | 13.95 | 13.50 | 0.43% | 4,575 |
| Aug 11, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.44 | 1.76% | 709 |
| Aug 7, 2025 | 13.75 | 13.75 | 13.50 | 13.65 | 13.21 | -0.73% | 2,600 |
| Aug 6, 2025 | 13.60 | 13.85 | 13.60 | 13.75 | 13.30 | 1.40% | 1,415 |
| Aug 5, 2025 | 13.60 | 13.60 | 13.56 | 13.56 | 13.12 | 0.67% | 1,700 |
| Aug 1, 2025 | 13.42 | 13.47 | 13.41 | 13.47 | 13.03 | 0.45% | 2,402 |
| Jul 31, 2025 | 13.58 | 13.59 | 13.41 | 13.41 | 12.97 | -0.74% | 1,817 |
| Jul 30, 2025 | 13.46 | 13.60 | 13.46 | 13.51 | 13.07 | -0.44% | 1,970 |
| Jul 29, 2025 | 13.55 | 13.57 | 13.45 | 13.57 | 13.13 | 0.37% | 5,751 |
| Jul 28, 2025 | 13.60 | 13.60 | 13.52 | 13.52 | 13.08 | -0.59% | 3,194 |
| Jul 25, 2025 | 13.60 | 13.60 | 13.54 | 13.60 | 13.16 | 0.37% | 7,600 |
| Jul 24, 2025 | 13.60 | 13.60 | 13.50 | 13.55 | 13.11 | -0.22% | 2,500 |
| Jul 23, 2025 | 13.72 | 13.72 | 13.55 | 13.58 | 13.14 | 0.07% | 2,000 |
| Jul 21, 2025 | 13.85 | 13.85 | 13.57 | 13.57 | 13.13 | -0.95% | 414 |
| Jul 18, 2025 | 13.70 | 13.90 | 13.70 | 13.70 | 13.25 | 1.11% | 2,800 |
| Jul 17, 2025 | 13.70 | 13.70 | 13.55 | 13.55 | 13.11 | -1.67% | 2,202 |
| Jul 16, 2025 | 13.75 | 13.78 | 13.74 | 13.78 | 13.33 | - | 400 |
| Jul 15, 2025 | 13.80 | 13.80 | 13.52 | 13.78 | 13.33 | -0.14% | 2,450 |
| Jul 14, 2025 | 13.90 | 13.90 | 13.80 | 13.80 | 13.35 | -0.72% | 702 |
| Jul 11, 2025 | 13.99 | 14.13 | 13.90 | 13.90 | 13.45 | - | 4,385 |
| Jul 10, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.45 | - | 1,917 |