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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	14.22	14.13	14.13	14.25	14.12	9,900
December 02, 2025	14.18	14.2	14.2	14.31	14.14	12,346
December 01, 2025	14.8	14.18	14.18	14.8	14.02	33,500
November 28, 2025	14.75	14.79	14.79	14.79	14.56	6,828
November 27, 2025	14.72	14.78	14.55	14.8	14.7	3,500
November 26, 2025	14.62	14.77	14.77	14.77	14.62	5,800
November 25, 2025	14.54	14.7	14.7	14.71	14.52	9,300
November 24, 2025	14.6	14.52	14.52	14.65	14.41	13,100
November 21, 2025	14.38	14.55	14.55	14.55	14.38	8,600
November 20, 2025	14.51	14.36	14.36	14.55	14.33	15,400
November 19, 2025	14.61	14.69	14.69	14.84	14.58	39,412
November 18, 2025	14.59	14.51	14.51	14.6	14.45	19,349
November 17, 2025	14.42	14.47	14.47	14.5	14.4	14,700
November 14, 2025	14.38	14.42	14.42	14.45	14.25	13,400
November 13, 2025	14.4	14.25	14.25	14.45	14.25	19,500
November 12, 2025	14.3	14.33	14.33	14.4	14.28	12,119
November 11, 2025	14.25	14.3	14.3	14.31	14.15	6,700
November 10, 2025	14.19	14.18	14.18	14.25	14.18	14,000
November 07, 2025	14.09	14.19	14.19	14.25	14.08	10,900
November 06, 2025	14.1	14.03	14.03	14.1	14	5,915
November 05, 2025	14.01	14	14	14.05	13.95	17,600
November 04, 2025	13.89	13.95	13.95	13.95	13.76	19,800
November 03, 2025	13.79	13.9	13.9	14.07	13.79	27,618
October 31, 2025	13.44	13.72	13.72	13.74	13.42	11,700
October 30, 2025	13.48	13.45	13.45	13.65	13.45	13,934
October 29, 2025	13.69	13.46	13.46	13.7	13.42	8,228
October 28, 2025	13.59	13.59	13.59	13.63	13.5	30,100
October 27, 2025	13.7	13.55	13.55	13.7	13.5	18,300
October 24, 2025	13.7	13.65	13.65	13.73	13.62	16,246
October 23, 2025	13.65	13.65	13.65	13.7	13.49	16,048
October 22, 2025	13.6	13.59	13.59	13.63	13.51	8,500
October 21, 2025	13.54	13.58	13.58	13.63	13.41	17,413
October 20, 2025	13.46	13.49	13.49	13.53	13.41	10,200
October 17, 2025	13.73	13.45	13.45	13.73	13.35	29,900
October 16, 2025	13.79	13.54	13.54	13.79	13.54	26,600
October 15, 2025	13.66	13.74	13.74	13.75	13.66	17,500
October 14, 2025	13.47	13.65	13.65	13.65	13.41	28,500
October 10, 2025	13.5	13.49	13.49	13.5	13.36	25,700
October 09, 2025	13.51	13.43	13.43	13.59	13.39	28,411
October 08, 2025	13.72	13.55	13.55	13.72	13.46	40,933
October 07, 2025	13.83	13.63	13.63	13.83	13.6	35,719
October 06, 2025	14	13.83	13.83	14.01	13.83	14,900
October 03, 2025	14	13.94	13.94	14	13.85	13,600
October 02, 2025	13.99	13.93	13.93	14.02	13.9	11,902
October 01, 2025	14.04	13.98	13.98	14.07	13.97	7,400
September 30, 2025	13.94	14.05	14.05	14.12	13.94	20,600
September 29, 2025	14.15	13.95	13.95	14.2	13.95	9,729
September 26, 2025	14.12	14.15	14.15	14.19	13.99	4,120
September 25, 2025	14.13	14	14	14.13	13.95	16,800
September 24, 2025	14.07	14.02	14.02	14.07	13.95	5,600
September 23, 2025	14	13.97	13.97	14.03	13.96	12,800
September 22, 2025	14.12	14.03	14.03	14.12	13.95	9,400
September 19, 2025	14.18	14.18	14.18	14.25	14.05	14,524
September 18, 2025	14.16	14.18	14.18	14.2	14.01	17,000
September 17, 2025	14.06	14.23	14.23	14.28	14.06	5,600
September 16, 2025	14.15	14.07	14.07	14.15	14.05	9,842
September 15, 2025	14.25	14.19	14.19	14.25	14.07	12,937
September 12, 2025	14.51	14.28	14.28	14.51	14.28	13,305
September 11, 2025	14.67	14.5	14.5	14.67	14.45	16,100
September 10, 2025	14.56	14.71	14.71	14.71	14.55	7,726

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