Toronto - Delayed Quote CAD

Corby Spirit and Wine Limited (CSW-A.TO)

12.90

-0.20

(-1.53%)

At close: January 31 at 3:32:09 PM EST

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	13.04	13.09	12.81	12.90	12.90	5,100
Jan 30, 2025	12.98	13.18	12.86	13.10	13.10	29,600
Jan 29, 2025	12.83	13.03	12.83	12.94	12.94	8,600
Jan 28, 2025	12.82	12.83	12.71	12.83	12.83	3,000
Jan 27, 2025	12.71	12.76	12.71	12.75	12.75	6,300
Jan 24, 2025	12.72	12.80	12.69	12.77	12.77	14,100
Jan 23, 2025	12.52	12.72	12.52	12.65	12.65	14,300
Jan 22, 2025	12.47	12.60	12.47	12.59	12.59	15,200
Jan 21, 2025	12.35	12.46	12.35	12.45	12.45	5,200
Jan 20, 2025	12.31	12.35	12.28	12.33	12.33	8,300
Jan 17, 2025	12.48	12.48	12.35	12.35	12.35	3,300
Jan 16, 2025	12.60	12.60	12.46	12.46	12.46	7,900
Jan 15, 2025	12.56	12.70	12.50	12.60	12.60	6,900
Jan 14, 2025	12.43	12.60	12.40	12.56	12.56	15,700
Jan 13, 2025	12.51	12.53	12.26	12.35	12.35	9,500
Jan 10, 2025	12.74	12.74	12.55	12.55	12.55	6,500
Jan 9, 2025	12.69	12.76	12.69	12.76	12.76	2,500
Jan 8, 2025	12.66	12.75	12.56	12.75	12.75	8,500
Jan 7, 2025	12.70	12.76	12.66	12.75	12.75	6,100
Jan 6, 2025	12.62	12.81	12.62	12.71	12.71	14,400
Jan 3, 2025	12.76	12.82	12.73	12.77	12.77	10,900
Jan 2, 2025	12.63	12.79	12.63	12.77	12.77	9,100
Dec 31, 2024	12.50	12.54	12.45	12.54	12.54	10,900
Dec 30, 2024	12.30	12.44	12.12	12.44	12.44	12,700
Dec 27, 2024	12.20	12.31	12.18	12.30	12.30	21,700
Dec 24, 2024	12.26	12.30	12.25	12.30	12.30	1,900
Dec 23, 2024	12.33	12.36	12.25	12.33	12.33	19,500
Dec 20, 2024	12.34	12.38	12.30	12.30	12.30	8,000
Dec 19, 2024	12.48	12.48	12.31	12.33	12.33	17,600
Dec 18, 2024	12.58	12.70	12.47	12.47	12.47	49,800
Dec 17, 2024	12.84	12.84	12.55	12.56	12.56	27,100
Dec 16, 2024	12.64	12.84	12.64	12.75	12.75	21,500
Dec 13, 2024	12.62	12.70	12.56	12.64	12.64	11,700
Dec 12, 2024	12.70	12.70	12.59	12.62	12.62	15,600
Dec 11, 2024	12.80	12.88	12.68	12.69	12.69	17,500
Dec 10, 2024	12.55	12.97	12.51	12.75	12.75	33,000
Dec 9, 2024	12.51	12.60	12.51	12.56	12.56	9,400
Dec 6, 2024	12.42	12.50	12.40	12.50	12.50	7,200
Dec 5, 2024	12.35	12.50	12.35	12.45	12.45	16,700
Dec 4, 2024	12.33	12.42	12.31	12.31	12.31	11,100
Dec 3, 2024	12.40	12.40	12.22	12.33	12.33	19,000
Dec 2, 2024	12.53	12.55	12.35	12.42	12.42	13,700
Nov 29, 2024	0.22 Dividend
Nov 29, 2024	12.65	12.65	12.56	12.63	12.63	15,500
Nov 28, 2024	12.69	12.80	12.69	12.73	12.51	10,300
Nov 27, 2024	12.74	12.75	12.58	12.65	12.43	16,300
Nov 26, 2024	12.75	12.79	12.70	12.71	12.49	5,200
Nov 25, 2024	12.62	12.82	12.60	12.78	12.56	16,500
Nov 22, 2024	12.50	12.65	12.50	12.65	12.43	7,700
Nov 21, 2024	12.56	12.62	12.50	12.50	12.28	13,000
Nov 20, 2024	12.55	12.65	12.50	12.60	12.38	12,400
Nov 19, 2024	12.49	12.54	12.45	12.50	12.28	18,200
Nov 18, 2024	12.47	12.49	12.40	12.43	12.22	15,700
Nov 15, 2024	12.32	12.44	12.25	12.38	12.17	23,600
Nov 14, 2024	12.46	12.46	12.30	12.30	12.09	10,600
Nov 13, 2024	12.63	12.63	12.30	12.31	12.10	25,700
Nov 12, 2024	12.40	12.40	12.19	12.35	12.14	36,200
Nov 11, 2024	12.39	12.50	12.36	12.37	12.16	7,600
Nov 8, 2024	12.60	12.60	12.42	12.42	12.21	11,900
Nov 7, 2024	12.62	12.67	12.50	12.55	12.33	16,300
Nov 6, 2024	12.69	12.74	12.67	12.73	12.51	9,300
Nov 5, 2024	12.70	12.72	12.70	12.70	12.48	5,200
Nov 4, 2024	12.72	12.75	12.67	12.68	12.46	6,800
Nov 1, 2024	12.80	12.80	12.65	12.73	12.51	16,200
Oct 31, 2024	12.80	12.83	12.80	12.80	12.58	12,100
Oct 30, 2024	12.83	12.85	12.80	12.80	12.58	3,100
Oct 29, 2024	12.82	12.82	12.80	12.81	12.59	14,400
Oct 28, 2024	12.85	12.85	12.84	12.84	12.62	6,400
Oct 25, 2024	12.81	12.85	12.80	12.82	12.60	3,200
Oct 24, 2024	12.85	12.85	12.77	12.81	12.59	28,000
Oct 23, 2024	12.83	12.84	12.80	12.84	12.62	9,600
Oct 22, 2024	12.83	12.85	12.80	12.85	12.63	9,400
Oct 21, 2024	12.79	12.85	12.78	12.81	12.59	56,600
Oct 18, 2024	12.70	12.85	12.70	12.85	12.63	26,700
Oct 17, 2024	12.69	12.79	12.65	12.71	12.49	11,700
Oct 16, 2024	12.80	12.84	12.75	12.75	12.53	8,000
Oct 15, 2024	12.78	12.80	12.68	12.76	12.54	15,500
Oct 11, 2024	12.75	12.81	12.69	12.81	12.59	8,300
Oct 10, 2024	12.69	12.76	12.69	12.70	12.48	6,800
Oct 9, 2024	12.70	12.81	12.66	12.77	12.55	18,800
Oct 8, 2024	12.83	12.83	12.69	12.69	12.47	16,900
Oct 7, 2024	12.82	12.89	12.80	12.81	12.59	5,500
Oct 4, 2024	12.90	12.90	12.83	12.90	12.68	1,300
Oct 3, 2024	12.90	12.93	12.81	12.81	12.59	13,600
Oct 2, 2024	12.82	12.99	12.81	12.95	12.73	16,600
Oct 1, 2024	12.76	12.91	12.76	12.81	12.59	11,500
Sep 30, 2024	12.65	12.80	12.65	12.76	12.54	8,000
Sep 27, 2024	12.82	12.82	12.60	12.64	12.42	25,700
Sep 26, 2024	12.93	12.94	12.73	12.73	12.51	12,200
Sep 25, 2024	13.01	13.01	12.85	12.87	12.65	18,600
Sep 24, 2024	13.08	13.08	12.98	13.00	12.78	3,300
Sep 23, 2024	12.92	13.03	12.91	12.98	12.76	6,100
Sep 20, 2024	12.89	13.00	12.89	12.99	12.77	8,500
Sep 19, 2024	13.09	13.09	12.89	12.95	12.73	12,500
Sep 18, 2024	13.00	13.00	12.85	12.96	12.74	5,800
Sep 17, 2024	13.00	13.06	12.81	12.81	12.59	11,300
Sep 16, 2024	12.92	13.00	12.83	12.91	12.69	8,800
Sep 13, 2024	13.00	13.10	12.97	13.01	12.79	4,700
Sep 12, 2024	13.10	13.15	13.00	13.01	12.79	13,500
Sep 11, 2024	0.22 Dividend
Sep 11, 2024	13.21	13.21	13.00	13.10	12.87	4,200
Sep 10, 2024	13.33	13.33	13.23	13.30	12.85	8,500
Sep 9, 2024	13.41	13.41	13.35	13.35	12.90	2,000
Sep 6, 2024	13.40	13.45	13.37	13.40	12.95	3,700
Sep 5, 2024	13.45	13.45	13.38	13.38	12.93	9,200
Sep 4, 2024	13.42	13.47	13.42	13.45	13.00	10,900
Sep 3, 2024	13.44	13.48	13.40	13.42	12.97	12,000
Aug 30, 2024	13.50	13.50	13.42	13.44	12.99	16,600
Aug 29, 2024	13.55	13.55	13.47	13.47	13.02	7,800
Aug 28, 2024	13.45	13.51	13.45	13.50	13.05	5,800
Aug 27, 2024	13.50	13.55	13.47	13.47	13.02	9,000
Aug 26, 2024	13.45	13.50	13.40	13.49	13.04	8,800
Aug 23, 2024	13.40	13.54	13.38	13.45	13.00	4,000
Aug 22, 2024	13.45	13.46	13.31	13.40	12.95	5,500
Aug 21, 2024	13.33	13.40	13.29	13.35	12.90	6,600
Aug 20, 2024	13.41	13.42	13.33	13.33	12.88	5,600
Aug 19, 2024	13.34	13.51	13.34	13.45	13.00	18,500
Aug 16, 2024	13.46	13.56	13.40	13.47	13.02	28,700
Aug 15, 2024	12.87	13.48	12.87	13.48	13.03	10,800
Aug 14, 2024	12.90	13.30	12.90	13.30	12.85	14,300
Aug 13, 2024	12.61	12.90	12.50	12.90	12.47	13,000
Aug 12, 2024	12.49	12.71	12.29	12.71	12.28	111,600
Aug 9, 2024	12.76	12.80	12.38	12.39	11.97	82,400
Aug 8, 2024	13.00	13.08	12.77	12.78	12.35	73,500
Aug 7, 2024	13.45	13.45	12.98	12.98	12.54	12,900
Aug 6, 2024	13.47	13.55	13.45	13.45	13.00	14,200
Aug 2, 2024	13.54	13.62	13.40	13.56	13.11	13,100
Aug 1, 2024	13.54	13.54	13.40	13.43	12.98	9,800
Jul 31, 2024	13.55	13.55	13.40	13.46	13.01	9,700
Jul 30, 2024	13.60	13.60	13.46	13.49	13.04	7,600
Jul 29, 2024	13.54	13.65	13.52	13.62	13.16	12,200
Jul 26, 2024	13.61	13.64	13.53	13.54	13.09	2,000
Jul 25, 2024	13.62	13.66	13.54	13.61	13.15	1,700
Jul 24, 2024	13.47	13.69	13.47	13.62	13.16	12,800
Jul 23, 2024	13.44	13.55	13.44	13.51	13.06	2,700
Jul 22, 2024	13.36	13.55	13.10	13.46	13.01	12,900
Jul 19, 2024	13.07	13.32	13.07	13.10	12.66	4,100
Jul 18, 2024	13.23	13.31	13.19	13.27	12.82	3,100
Jul 17, 2024	13.10	13.30	13.10	13.10	12.66	6,000
Jul 16, 2024	12.90	13.10	12.82	13.10	12.66	14,800
Jul 15, 2024	12.96	12.96	12.85	12.85	12.42	5,500
Jul 12, 2024	13.00	13.04	12.88	12.96	12.53	14,800
Jul 11, 2024	13.00	13.10	12.95	12.96	12.53	4,000
Jul 10, 2024	12.75	12.96	12.75	12.96	12.53	2,800
Jul 9, 2024	12.80	12.81	12.62	12.65	12.23	11,000
Jul 8, 2024	12.95	12.95	12.70	12.78	12.35	15,900
Jul 5, 2024	13.11	13.19	12.95	12.95	12.52	9,000
Jul 4, 2024	13.09	13.11	12.90	13.11	12.67	3,200
Jul 3, 2024	13.09	13.09	12.78	12.95	12.52	9,100
Jul 2, 2024	13.04	13.04	12.85	12.85	12.42	14,000
Jun 28, 2024	12.96	13.05	12.92	12.97	12.54	10,600
Jun 27, 2024	13.20	13.20	12.86	13.02	12.58	22,000
Jun 26, 2024	13.45	13.45	13.01	13.10	12.66	15,500
Jun 25, 2024	13.34	13.50	13.16	13.35	12.90	17,700
Jun 24, 2024	13.69	13.69	13.40	13.40	12.95	4,000
Jun 21, 2024	13.36	13.45	13.32	13.45	13.00	4,900
Jun 20, 2024	13.67	13.67	13.45	13.45	13.00	6,500
Jun 19, 2024	13.85	13.86	13.60	13.65	13.19	3,600
Jun 18, 2024	14.02	14.10	13.82	13.83	13.37	7,900
Jun 17, 2024	14.04	14.20	14.03	14.03	13.56	17,900
Jun 14, 2024	14.12	14.23	14.12	14.17	13.69	7,400
Jun 13, 2024	14.10	14.30	14.03	14.28	13.80	11,600
Jun 12, 2024	14.11	14.19	14.05	14.19	13.71	11,500
Jun 11, 2024	14.11	14.16	13.98	14.08	13.61	6,600
Jun 10, 2024	13.89	14.05	13.81	14.02	13.55	12,400
Jun 7, 2024	13.65	13.87	13.65	13.86	13.40	8,700
Jun 6, 2024	13.70	13.77	13.53	13.57	13.11	17,700
Jun 5, 2024	13.32	13.71	13.32	13.64	13.18	49,200
Jun 4, 2024	13.11	13.37	13.11	13.31	12.86	7,600
Jun 3, 2024	13.18	13.20	13.15	13.20	12.76	13,700
May 31, 2024	13.12	13.17	12.95	13.15	12.71	12,900
May 30, 2024	13.10	13.29	13.10	13.20	12.76	5,200
May 29, 2024	0.21 Dividend
May 29, 2024	13.20	13.20	13.00	13.01	12.57	19,200
May 28, 2024	13.23	13.31	13.16	13.27	12.62	10,700
May 27, 2024	13.02	13.27	13.02	13.16	12.52	7,700
May 24, 2024	13.07	13.23	13.03	13.16	12.52	7,400
May 23, 2024	13.45	13.51	13.11	13.11	12.47	14,400
May 22, 2024	13.50	13.53	13.45	13.45	12.79	5,600
May 21, 2024	13.28	13.55	13.28	13.41	12.76	15,400
May 17, 2024	13.33	13.50	13.28	13.50	12.84	8,500
May 16, 2024	13.21	13.27	13.20	13.27	12.62	2,600
May 15, 2024	12.98	13.34	12.94	13.06	12.42	11,000
May 14, 2024	13.00	13.08	12.90	12.98	12.35	21,100
May 13, 2024	13.12	13.20	12.94	13.06	12.42	11,700
May 10, 2024	13.60	13.62	13.16	13.16	12.52	15,500
May 9, 2024	13.32	13.57	13.26	13.55	12.89	20,700
May 8, 2024	13.30	13.40	13.25	13.38	12.73	6,200
May 7, 2024	13.53	13.53	13.26	13.35	12.70	9,600
May 6, 2024	13.66	13.66	13.45	13.53	12.87	2,200
May 3, 2024	14.16	14.24	13.43	13.43	12.77	11,400
May 2, 2024	14.48	14.48	14.00	14.17	13.48	17,700
May 1, 2024	13.23	14.26	13.23	13.85	13.17	26,700
Apr 30, 2024	13.20	13.30	12.87	13.25	12.60	22,800
Apr 29, 2024	13.45	13.52	13.15	13.15	12.51	4,000
Apr 26, 2024	13.40	13.45	13.35	13.43	12.77	10,200
Apr 25, 2024	13.25	13.39	13.25	13.34	12.69	3,500
Apr 24, 2024	13.25	13.39	13.25	13.25	12.60	1,800
Apr 23, 2024	13.10	13.25	13.06	13.25	12.60	2,800
Apr 22, 2024	13.00	13.10	12.96	13.02	12.38	2,000
Apr 19, 2024	12.90	12.95	12.89	12.92	12.29	1,400
Apr 18, 2024	12.95	12.95	12.74	12.85	12.22	4,200
Apr 17, 2024	13.10	13.10	12.95	12.95	12.32	4,800
Apr 16, 2024	13.09	13.09	12.94	13.00	12.37	17,000
Apr 15, 2024	13.31	13.31	12.85	12.88	12.25	23,600
Apr 12, 2024	13.40	13.49	13.32	13.32	12.67	7,100
Apr 11, 2024	13.46	13.55	13.31	13.34	12.69	9,200
Apr 10, 2024	13.49	13.67	13.47	13.50	12.84	14,800
Apr 9, 2024	13.35	13.59	13.27	13.49	12.83	9,600
Apr 8, 2024	13.10	13.39	13.03	13.38	12.73	11,300
Apr 5, 2024	13.21	13.24	13.15	13.15	12.51	3,800
Apr 4, 2024	13.23	13.30	13.10	13.25	12.60	13,500
Apr 3, 2024	13.09	13.25	13.09	13.20	12.56	7,800
Apr 2, 2024	13.06	13.08	13.06	13.07	12.43	1,000
Apr 1, 2024	12.81	13.09	12.81	13.09	12.45	9,900
Mar 28, 2024	13.08	13.08	12.80	12.89	12.26	18,200
Mar 27, 2024	12.99	13.05	12.99	13.04	12.40	9,400
Mar 26, 2024	13.05	13.06	13.00	13.05	12.41	11,000
Mar 25, 2024	12.90	13.04	12.90	12.99	12.36	15,600
Mar 22, 2024	12.80	12.99	12.79	12.95	12.32	16,400
Mar 21, 2024	12.79	12.88	12.70	12.76	12.14	10,300
Mar 20, 2024	12.57	12.79	12.56	12.75	12.13	5,700
Mar 19, 2024	12.64	12.75	12.47	12.51	11.90	11,700
Mar 18, 2024	12.74	12.80	12.61	12.70	12.08	12,800
Mar 15, 2024	13.01	13.01	12.70	12.73	12.11	17,600
Mar 14, 2024	13.06	13.06	12.90	13.02	12.38	11,300
Mar 13, 2024	13.06	13.10	13.00	13.06	12.42	2,200
Mar 12, 2024	12.89	13.00	12.78	12.99	12.36	20,800
Mar 11, 2024	13.02	13.20	12.90	12.99	12.36	14,000
Mar 8, 2024	13.10	13.17	13.01	13.01	12.37	3,800
Mar 7, 2024	12.99	13.05	12.99	13.03	12.39	2,500
Mar 6, 2024	13.00	13.00	12.90	12.93	12.30	9,500
Mar 5, 2024	13.05	13.05	12.88	12.92	12.29	8,200
Mar 4, 2024	13.10	13.11	13.05	13.05	12.41	9,400
Mar 1, 2024	13.10	13.20	13.10	13.11	12.47	12,300
Feb 29, 2024	13.05	13.15	13.05	13.10	12.46	5,800
Feb 28, 2024	13.00	13.05	12.90	13.02	12.38	10,200
Feb 27, 2024	13.15	13.18	13.10	13.10	12.46	8,300
Feb 26, 2024	0.21 Dividend
Feb 26, 2024	13.20	13.30	13.13	13.20	12.56	10,800
Feb 23, 2024	13.10	13.25	13.06	13.20	12.36	6,400
Feb 22, 2024	13.00	13.14	13.00	13.14	12.30	2,600
Feb 21, 2024	13.13	13.13	12.85	13.05	12.22	16,200
Feb 20, 2024	13.20	13.25	12.85	13.07	12.23	24,800
Feb 16, 2024	12.98	13.24	12.92	13.15	12.31	10,000
Feb 15, 2024	13.00	13.10	12.62	12.82	12.00	15,300
Feb 14, 2024	12.65	12.99	12.65	12.97	12.14	5,900
Feb 13, 2024	12.59	12.72	12.44	12.63	11.82	15,600
Feb 12, 2024	12.73	12.94	12.69	12.72	11.91	10,900
Feb 9, 2024	12.89	12.91	12.50	12.85	12.03	26,700
Feb 8, 2024	13.01	13.01	12.85	12.89	12.07	12,000
Feb 7, 2024	13.65	13.65	13.02	13.02	12.19	53,400
Feb 6, 2024	13.45	13.63	13.35	13.60	12.73	19,700
Feb 5, 2024	13.44	13.53	13.30	13.50	12.64	45,500
Feb 2, 2024	13.41	13.50	13.33	13.36	12.51	12,300
Feb 1, 2024	13.10	13.59	13.10	13.47	12.61	26,000
Jan 31, 2024	13.01	13.32	13.01	13.04	12.21	16,800

ADW-A.TO Andrew Peller Limited

4.2900

+0.23%

DWS.V Diamond Estates Wines & Spirits Inc.

0.1950

-2.50%

SVIN Scheid Vineyards Inc.

4.8000

0.00%

DEO Diageo plc

119.97

-1.32%

SNDL SNDL Inc.

1.7400

-3.87%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Corby Spirit and Wine Limited (CSW-A.TO)

Related Tickers