Corby Spirit and Wine Limited (CSW.A)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -1.29672006102 | 13.11 | 13.18 | 12.65 | 8527 | 12.81093065 | CS |
| 4 | -1.18 | -8.35694050992 | 14.12 | 14.23 | 12.65 | 9840 | 13.21567814 | CS |
| 12 | 0.04 | 0.31007751938 | 12.9 | 14.48 | 12.65 | 11011 | 13.39073621 | CS |
| 26 | -0.48 | -3.57675111773 | 13.42 | 14.48 | 12.24 | 12531 | 13.15557059 | CS |
| 52 | -1.51 | -10.4498269896 | 14.45 | 15.9 | 12.2 | 14076 | 13.27631677 | CS |
| 156 | -5.06 | -28.1111111111 | 18 | 19.98 | 12.2 | 12943 | 15.68702942 | CS |
| 260 | -5.01 | -27.9108635097 | 17.95 | 19.98 | 12.2 | 12739 | 15.95066823 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720820400 | 12.94 | -0.02 | -0.15 | 13 | 13.04 | 12.88 | 14822 |
| 1720734000 | 12.96 | 0 | 0.00 | 13 | 13.1 | 12.95 | 3972 |
| 1720647600 | 12.96 | 0.31 | 2.45 | 12.75 | 12.96 | 12.75 | 2800 |
| 1720561200 | 12.65 | -0.13 | -1.02 | 12.8 | 12.81 | 12.65 | 10983 |
| 1720474800 | 12.78 | -0.17 | -1.31 | 12.945 | 12.945 | 12.7 | 15896 |
| 1720215600 | 12.95 | -0.16 | -1.22 | 13.11 | 13.18 | 12.95 | 8986 |
| 1720129200 | 13.11 | 0.16 | 1.24 | 13.09 | 13.11 | 12.9 | 3217 |
| 1720042800 | 12.95 | 0.1 | 0.78 | 13.09 | 13.09 | 12.78 | 9104 |
| 1719956400 | 12.85 | -0.12 | -0.93 | 13.04 | 13.04 | 12.85 | 14038 |
| 1719610800 | 12.97 | -0.05 | -0.38 | 12.96 | 13.05 | 12.92 | 10604 |
| 1719524400 | 13.02 | -0.08 | -0.61 | 13.2 | 13.2 | 12.86 | 21969 |
| 1719438000 | 13.1 | -0.25 | -1.87 | 13.45 | 13.45 | 13.01 | 15476 |
| 1719351600 | 13.35 | -0.05 | -0.37 | 13.34 | 13.5 | 13.16 | 17705 |
| 1719265200 | 13.4 | -0.05 | -0.37 | 13.69 | 13.69 | 13.4 | 4035 |
| 1719006000 | 13.45 | 0 | 0.00 | 13.36 | 13.45 | 13.32 | 4891 |
| 1718919600 | 13.45 | -0.2 | -1.47 | 13.67 | 13.67 | 13.45 | 6517 |
| 1718833200 | 13.65 | -0.18 | -1.30 | 13.85 | 13.86 | 13.6 | 3561 |
| 1718746800 | 13.83 | -0.2 | -1.43 | 14.02 | 14.1 | 13.82 | 7901 |
| 1718660400 | 14.03 | -0.14 | -0.99 | 14.04 | 14.2 | 14.03 | 17905 |
| 1718401200 | 14.17 | -0.11 | -0.77 | 14.12 | 14.23 | 14.12 | 7406 |
| 1718314800 | 14.28 | 0.09 | 0.63 | 14.1 | 14.3 | 14.03 | 11581 |
| 1718228400 | 14.19 | 0.11 | 0.78 | 14.11 | 14.19 | 14.05 | 11495 |
| 1718142000 | 14.08 | 0.06 | 0.43 | 14.11 | 14.16 | 13.98 | 6590 |
| 1718055600 | 14.02 | 0.16 | 1.15 | 13.89 | 14.02 | 13.85 | 12444 |
| 1717796400 | 13.86 | 0.29 | 2.14 | 13.65 | 13.87 | 13.65 | 8741 |
| 1717710000 | 13.57 | -0.07 | -0.51 | 13.7 | 13.76 | 13.55 | 17706 |
| 1717623600 | 13.64 | 0.33 | 2.48 | 13.32 | 13.7 | 13.32 | 49235 |
| 1717537200 | 13.31 | 0.11 | 0.83 | 13.11 | 13.37 | 13.11 | 7631 |
| 1717450800 | 13.2 | 0.05 | 0.38 | 13.18 | 13.2 | 13.15 | 13692 |
| 1717191600 | 13.15 | -0.05 | -0.38 | 13.12 | 13.15 | 12.95 | 12886 |
| 1717105200 | 13.2 | 0.19 | 1.46 | 13.1 | 13.29 | 13.1 | 5240 |
| 1717018800 | 13.01 | -0.26 | -1.96 | 13.2 | 13.2 | 13 | 19153 |
| 1716932400 | 13.27 | 0.11 | 0.84 | 13.23 | 13.31 | 13.16 | 10729 |
| 1716846000 | 13.16 | 0 | 0.00 | 13.02 | 13.27 | 13.02 | 7661 |
| 1716586800 | 13.16 | 0.05 | 0.38 | 13.07 | 13.2 | 13.07 | 7351 |
| 1716500400 | 13.11 | -0.34 | -2.53 | 13.45 | 13.51 | 13.11 | 14429 |
| 1716414000 | 13.45 | 0.04 | 0.30 | 13.5 | 13.53 | 13.45 | 5600 |
| 1716327600 | 13.41 | -0.09 | -0.67 | 13.28 | 13.55 | 13.28 | 15415 |
| 1715982000 | 13.5 | 0.23 | 1.73 | 13.33 | 13.5 | 13.28 | 8473 |
| 1715895600 | 13.27 | 0.21 | 1.61 | 13.21 | 13.27 | 13.2 | 2571 |
| 1715809200 | 13.06 | 0.08 | 0.62 | 12.98 | 13.3 | 12.94 | 10962 |
| 1715722800 | 12.98 | -0.08 | -0.61 | 13 | 13.05 | 12.9 | 21077 |
| 1715636400 | 13.06 | -0.1 | -0.76 | 13.12 | 13.2 | 12.94 | 11673 |
| 1715377200 | 13.16 | -0.39 | -2.88 | 13.6 | 13.62 | 13.16 | 15539 |
| 1715290800 | 13.55 | 0.17 | 1.27 | 13.32 | 13.55 | 13.26 | 20713 |
| 1715204400 | 13.38 | 0.03 | 0.22 | 13.3 | 13.4 | 13.25 | 6202 |
| 1715118000 | 13.35 | -0.18 | -1.33 | 13.53 | 13.53 | 13.28 | 9583 |
| 1715031600 | 13.53 | 0.1 | 0.74 | 13.66 | 13.66 | 13.45 | 2221 |
| 1714772400 | 13.43 | -0.74 | -5.22 | 14.16 | 14.2 | 13.43 | 11394 |
| 1714686000 | 14.17 | 0.32 | 2.31 | 14.48 | 14.48 | 14 | 17702 |
| 1714599600 | 13.85 | 0.6 | 4.53 | 13.23 | 14.26 | 13.23 | 26681 |
| 1714513200 | 13.25 | 0.1 | 0.76 | 13.2 | 13.3 | 12.87 | 22751 |
| 1714426800 | 13.15 | -0.28 | -2.08 | 13.45 | 13.52 | 13.15 | 4047 |
| 1714167600 | 13.43 | 0.09 | 0.67 | 13.4 | 13.45 | 13.35 | 10200 |
| 1714081200 | 13.34 | 0.09 | 0.68 | 13.25 | 13.39 | 13.25 | 3450 |
| 1713994800 | 13.25 | 0 | 0.00 | 13.25 | 13.39 | 13.25 | 1802 |
| 1713908400 | 13.25 | 0.23 | 1.77 | 13.1 | 13.25 | 13.06 | 2823 |
| 1713822000 | 13.02 | 0.1 | 0.77 | 13 | 13.1 | 13 | 2015 |
| 1713562800 | 12.92 | 0.07 | 0.54 | 12.9 | 12.95 | 12.89 | 1400 |
| 1713476400 | 12.85 | -0.1 | -0.77 | 12.95 | 12.95 | 12.74 | 4152 |
| 1713390000 | 12.95 | -0.05 | -0.38 | 13.1 | 13.1 | 12.95 | 4752 |
| 1713303600 | 13 | 0.12 | 0.93 | 13.09 | 13.09 | 12.95 | 17001 |
| 1713217200 | 12.88 | -0.44 | -3.30 | 13.31 | 13.31 | 12.85 | 23590 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
