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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.81	14.77	14.77	15	14.77	11,220
February 19, 2026	14.85	14.86	14.86	14.93	14.81	19,102
February 18, 2026	14.85	14.86	14.86	15	14.85	26,531
February 17, 2026	14.56	14.89	14.89	14.89	14.55	18,700
February 13, 2026	14.76	14.63	14.63	14.88	14.5	31,300
February 12, 2026	14.6	14.85	14.85	14.89	14.53	31,700
February 11, 2026	14.42	14.45	14.45	14.5	14.42	8,922
February 10, 2026	14.16	14.4	14.4	14.4	14.16	17,623
February 09, 2026	14.16	14.2	14.2	14.27	14.1	13,300
February 06, 2026	14.16	14.15	14.15	14.3	14.15	33,544
February 05, 2026	14.07	14.18	14.18	14.2	14	25,700
February 04, 2026	13.9	13.94	13.94	14.02	13.85	26,000
February 03, 2026	13.81	13.85	13.85	13.9	13.76	14,717
February 02, 2026	13.87	13.79	13.79	14.03	13.75	19,600
January 30, 2026	14	13.87	13.87	14	13.76	12,400
January 29, 2026	14.2	13.95	13.95	14.2	13.92	18,720
January 28, 2026	14.31	14.12	14.12	14.31	14.1	14,900
January 27, 2026	14.37	14.31	14.31	14.37	14.2	15,233
January 26, 2026	14.54	14.36	14.36	14.54	14.36	10,800
January 23, 2026	14.41	14.49	14.49	14.5	14.41	3,000
January 22, 2026	14.4	14.41	14.41	14.53	14.4	8,100
January 21, 2026	14.52	14.42	14.42	14.56	14.42	13,212
January 20, 2026	14.5	14.5	14.5	14.65	14.42	10,400
January 19, 2026	14.39	14.44	14.44	14.5	14.39	2,336
January 16, 2026	14.6	14.53	14.53	14.65	14.48	11,100
January 15, 2026	14.47	14.6	14.6	14.7	14.47	9,300
January 14, 2026	14.41	14.46	14.46	14.55	14.41	4,100
January 13, 2026	14.46	14.46	14.46	14.51	14.41	4,216
January 12, 2026	14.39	14.43	14.43	14.49	14.38	5,700
January 09, 2026	14.5	14.39	14.39	14.6	14.39	5,600
January 08, 2026	14.41	14.45	14.45	14.59	14.41	4,720
January 07, 2026	14.41	14.53	14.53	14.6	14.41	2,821
January 06, 2026	14.36	14.53	14.53	14.6	14.36	12,919
January 05, 2026	14.71	14.41	14.41	14.71	14.41	20,500
January 02, 2026	14.8	14.75	14.75	14.85	14.7	5,400
December 31, 2025	14.61	14.8	14.8	14.83	14.61	11,714
December 30, 2025	14.5	14.72	14.72	14.75	14.37	36,700
December 29, 2025	14.41	14.59	14.59	14.59	14.36	24,309
December 23, 2025	14.21	14.5	14.5	14.61	14.21	21,700
December 22, 2025	13.91	14.31	14.31	14.31	13.91	10,710
December 19, 2025	13.99	13.97	13.97	14.08	13.9	4,901
December 18, 2025	14.14	13.95	13.95	14.14	13.77	17,000
December 17, 2025	13.83	13.99	13.99	13.99	13.77	5,446
December 16, 2025	13.7	13.9	13.9	13.92	13.68	18,821
December 15, 2025	14	13.7	13.7	14.19	13.57	38,635
December 12, 2025	14.1	14.01	14.01	14.1	14	1,877
December 11, 2025	14.09	14.1	14.1	14.13	14.05	3,100
December 10, 2025	13.98	14.01	14.01	14.1	13.93	20,200
December 09, 2025	13.92	13.95	13.95	13.98	13.92	3,300
December 08, 2025	14.05	13.89	13.89	14.1	13.86	8,719
December 05, 2025	14.12	14.05	14.05	14.2	14	19,702
December 04, 2025	14.2	14.15	14.15	14.22	14.1	13,209
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

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