Corby Spirit and Wine Limited - CSW-A.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	15.27	15.28	15.28	15.38	15.26	14,800
August 14, 2025	15.33	15.25	15.25	15.33	15.16	20,700
August 13, 2025	15.28	15.3	15.3	15.39	15.15	11,000
August 12, 2025	15.14	15.29	15.29	15.32	15.14	16,200
August 11, 2025	15	15.14	15.14	15.23	15	3,800
August 08, 2025	15.02	15.02	15.02	15.1	14.97	7,600
August 07, 2025	14.98	14.97	14.97	15	14.85	14,513
August 06, 2025	14.98	14.9	14.9	14.98	14.72	16,222
August 05, 2025	14.61	14.73	14.73	14.75	14.54	2,559
August 01, 2025	14.53	14.53	14.53	14.54	14.42	5,600
July 31, 2025	14.55	14.65	14.65	14.65	14.55	15,600
July 30, 2025	14.42	14.61	14.61	14.7	14.4	14,400
July 29, 2025	14.47	14.47	14.47	14.54	14.4	20,900
July 28, 2025	14.43	14.45	14.45	14.47	14.26	11,934
July 25, 2025	14.08	14.38	14.38	14.38	14.08	12,400
July 24, 2025	14.17	14.05	14.05	14.17	14	15,905
July 23, 2025	14.25	14.19	14.19	14.3	14.16	3,609
July 22, 2025	13.97	14.13	14.13	14.17	13.97	6,834
July 21, 2025	14.3	13.86	13.86	14.3	13.82	18,901
July 18, 2025	14.27	14.08	14.08	14.27	14.08	15,100
July 17, 2025	14.39	14.18	14.18	14.4	14.15	22,002
July 16, 2025	14.6	14.42	14.42	14.6	14.4	4,400
July 15, 2025	14.6	14.52	14.52	14.6	14.52	3,949
July 14, 2025	14.59	14.62	14.62	14.7	14.59	2,700
July 11, 2025	14.49	14.56	14.56	14.63	14.49	6,845
July 10, 2025	14.25	14.47	14.47	14.5	14.25	8,900
July 09, 2025	14.4	14.28	14.28	14.4	14.28	3,900
July 08, 2025	14.23	14.21	14.21	14.28	14.12	5,818
July 07, 2025	14.25	14.07	14.07	14.25	14.02	7,300
July 04, 2025	14.23	14.3	14.3	14.38	14.23	6,548
July 03, 2025	14	14.2	14.2	14.3	14	10,200
July 02, 2025	14.03	13.97	13.97	14.05	13.97	2,922
June 30, 2025	13.99	14.07	14.07	14.15	13.99	7,100
June 27, 2025	13.91	14	14	14.08	13.91	8,326
June 26, 2025	13.81	14	14	14.05	13.81	5,400
June 25, 2025	13.91	14	14	14.05	13.91	11,844
June 24, 2025	14.05	14.02	14.02	14.13	14.02	4,400
June 23, 2025	14.02	14	14	14.07	13.89	21,800
June 20, 2025	14.06	14	14	14.22	13.86	28,800
June 19, 2025	13.97	13.91	13.91	13.98	13.9	10,700
June 18, 2025	14	13.73	13.73	14.36	13.73	6,213
June 17, 2025	14.04	14	14	14.06	13.93	8,305
June 16, 2025	14.12	14.02	14.02	14.12	13.9	8,815
June 13, 2025	14.01	14.06	14.06	14.21	13.9	7,929
June 12, 2025	13.91	13.96	13.96	14.05	13.91	5,704
June 11, 2025	14.03	13.91	13.91	14.09	13.9	8,421
June 10, 2025	14.07	14	14	14.18	13.93	8,400
June 09, 2025	13.81	14	14	14.05	13.81	9,700
June 06, 2025	13.76	13.81	13.81	13.84	13.7	17,135
June 05, 2025	13.7	13.75	13.75	13.89	13.69	5,600
June 04, 2025	13.6	13.73	13.73	13.79	13.6	7,800
June 03, 2025	13.7	13.6	13.6	13.75	13.45	11,413
June 02, 2025	13.53	13.6	13.6	13.8	13.5	8,100
May 30, 2025	13.7	13.5	13.5	13.8	13.49	12,000
May 29, 2025	13.55	13.7	13.7	13.92	13.51	11,721
May 28, 2025	13.9	13.48	13.48	13.9	13.48	23,910
May 27, 2025	13.96	13.9	13.67	14.15	13.9	18,100
May 26, 2025	14.14	13.99	13.76	14.2	13.76	14,100
May 23, 2025	13.66	13.72	13.49	13.77	13.63	9,300
May 22, 2025	14.1	13.7	13.47	14.1	13.7	30,645

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