Corby Spirit and Wine Limited (CSW.B)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 1.06557377049 | 12.2 | 12.7 | 12.06 | 1833 | 12.20609823 | CS |
| 4 | 0.18 | 1.48148148148 | 12.15 | 12.7 | 11.9 | 2384 | 12.15816288 | CS |
| 12 | 0.29 | 2.40863787375 | 12.04 | 13 | 11.9 | 3149 | 12.32439374 | CS |
| 26 | 0.43 | 3.61344537815 | 11.9 | 13 | 11.49 | 3176 | 12.13376813 | CS |
| 52 | -1.82 | -12.8621908127 | 14.15 | 14.49 | 11.4 | 4039 | 12.15682056 | CS |
| 156 | -5.53 | -30.9630459127 | 17.86 | 18.27 | 11.4 | 2875 | 14.12890866 | CS |
| 260 | -4.07 | -24.8170731707 | 16.4 | 18.27 | 11.4 | 3384 | 14.59864871 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770800 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 0 |
| 1721684400 | 12.2 | 0.12 | 0.99 | 12.1 | 12.7 | 12.1 | 4520 |
| 1721425200 | 12.08 | -0.07 | -0.58 | 12.09 | 12.09 | 12.08 | 1300 |
| 1721338800 | 12.15 | -0.12 | -0.98 | 12.06 | 12.17 | 12.06 | 900 |
| 1721252400 | 12.27 | 0.04 | 0.33 | 12.23 | 12.27 | 12.23 | 810 |
| 1721166000 | 12.23 | 0.03 | 0.25 | 12.2 | 12.24 | 12.2 | 1100 |
| 1721079600 | 12.2 | 0.19 | 1.58 | 12.15 | 12.2 | 12.15 | 800 |
| 1720820400 | 12.01 | 0 | 0.00 | 12.11 | 12.15 | 12.01 | 4422 |
| 1720734000 | 12.01 | -0.24 | -1.96 | 12.1 | 12.2 | 12.01 | 4100 |
| 1720647600 | 12.25 | 0.1 | 0.82 | 12.11 | 12.25 | 11.9 | 2811 |
| 1720561200 | 12.15 | -0.05 | -0.41 | 12.16 | 12.18 | 12.1 | 2320 |
| 1720474800 | 12.2 | -0.05 | -0.41 | 12.35 | 12.35 | 12.2 | 3401 |
| 1720215600 | 12.25 | 0 | 0.00 | 12.43 | 12.44 | 12.15 | 4400 |
| 1720129200 | 12.25 | 0.05 | 0.41 | 12.25 | 12.26 | 12.25 | 710 |
| 1720042800 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 0 |
| 1719956400 | 12.2 | -0.13 | -1.05 | 12.25 | 12.25 | 12.2 | 1300 |
| 1719610800 | 12.33 | 0.18 | 1.48 | 12.3 | 12.33 | 12.25 | 725 |
| 1719524400 | 12.15 | 0.01 | 0.08 | 12.1 | 12.16 | 12.1 | 3300 |
| 1719438000 | 12.14 | 0.03 | 0.25 | 12.23 | 12.23 | 12.1 | 3701 |
| 1719351600 | 12.11 | -0.02 | -0.16 | 12.15 | 12.15 | 12.11 | 1200 |
| 1719265200 | 12.13 | -0.07 | -0.57 | 12.24 | 12.25 | 12.13 | 2150 |
| 1719006000 | 12.2 | 0.05 | 0.41 | 12.11 | 12.21 | 12.11 | 1600 |
| 1718919600 | 12.15 | -0.3 | -2.41 | 12.5 | 12.5 | 12 | 9111 |
| 1718833200 | 12.45 | -0.16 | -1.27 | 12.61 | 12.61 | 12.45 | 1624 |
| 1718746800 | 12.61 | 0.01 | 0.08 | 12.6 | 12.61 | 12.55 | 1619 |
| 1718660400 | 12.6 | 0.11 | 0.88 | 12.6 | 12.75 | 12.6 | 1700 |
| 1718401200 | 12.49 | -0.11 | -0.87 | 12.7 | 12.7 | 12.45 | 1504 |
| 1718314800 | 12.6 | 0 | 0.00 | 12.65 | 12.75 | 12.46 | 3639 |
| 1718228400 | 12.6 | 0.07 | 0.56 | 12.78 | 12.79 | 12.6 | 4294 |
| 1718142000 | 12.53 | 0.11 | 0.89 | 12.61 | 12.8 | 12.53 | 3636 |
| 1718055600 | 12.42 | -0.03 | -0.24 | 12.41 | 12.42 | 12.35 | 8277 |
| 1717796400 | 12.45 | -0.1 | -0.80 | 12.55 | 12.65 | 12.25 | 4630 |
| 1717710000 | 12.55 | 0.03 | 0.24 | 12.6 | 12.65 | 12.11 | 7654 |
| 1717623600 | 12.52 | 0.17 | 1.38 | 12.68 | 12.68 | 12.49 | 5800 |
| 1717537200 | 12.35 | -0.1 | -0.80 | 12.21 | 12.44 | 12.15 | 3100 |
| 1717450800 | 12.45 | 0 | 0.00 | 12.18 | 12.45 | 12.18 | 1529 |
| 1717191600 | 12.45 | 0.05 | 0.40 | 12.42 | 12.45 | 12.15 | 2359 |
| 1717105200 | 12.4 | -0.01 | -0.08 | 12.45 | 12.55 | 12.4 | 402 |
| 1717018800 | 12.41 | -0.14 | -1.12 | 12.45 | 12.6 | 12.41 | 3300 |
| 1716932400 | 12.55 | 0.2 | 1.62 | 12.26 | 13 | 12.26 | 4300 |
| 1716846000 | 12.35 | -0.05 | -0.40 | 12.25 | 12.35 | 12.25 | 1300 |
| 1716586800 | 12.4 | 0.08 | 0.65 | 12.45 | 12.5 | 12.1 | 13246 |
| 1716500400 | 12.32 | 0.02 | 0.16 | 12.4 | 12.42 | 12.32 | 3693 |
| 1716414000 | 12.3 | -0.03 | -0.24 | 12.31 | 12.31 | 12.3 | 700 |
| 1716327600 | 12.33 | 0.16 | 1.31 | 12.36 | 12.38 | 12.33 | 1700 |
| 1715982000 | 12.17 | -0.05 | -0.41 | 12.12 | 12.17 | 12.12 | 2401 |
| 1715895600 | 12.22 | -0.18 | -1.45 | 12.3 | 12.3 | 12.22 | 1730 |
| 1715809200 | 12.4 | 0.08 | 0.65 | 12.3 | 12.4 | 12.23 | 6757 |
| 1715722800 | 12.32 | -0.03 | -0.24 | 12.36 | 12.36 | 12.32 | 2500 |
| 1715636400 | 12.35 | 0.01 | 0.08 | 12.3 | 12.35 | 12.3 | 3897 |
| 1715377200 | 12.34 | 0.04 | 0.33 | 12.34 | 12.34 | 12.34 | 100 |
| 1715290800 | 12.3 | 0.1 | 0.82 | 12.2 | 12.3 | 12.2 | 3000 |
| 1715204400 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.1 | 6950 |
| 1715118000 | 12.2 | 0 | 0.00 | 12.25 | 12.25 | 12.15 | 4333 |
| 1715031600 | 12.2 | -0.05 | -0.41 | 12.2 | 12.2 | 12.2 | 104 |
| 1714772400 | 12.25 | -0.05 | -0.41 | 12.28 | 12.28 | 12.25 | 301 |
| 1714686000 | 12.3 | 0.05 | 0.41 | 12.33 | 12.36 | 12.18 | 6980 |
| 1714599600 | 12.25 | 0.25 | 2.08 | 12.14 | 12.25 | 12.14 | 1715 |
| 1714513200 | 12 | -0.04 | -0.33 | 12.04 | 12.04 | 12 | 2196 |
| 1714426800 | 12.04 | 0.04 | 0.33 | 12.15 | 12.15 | 12.04 | 1300 |
| 1714167600 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1714081200 | 12 | 0.05 | 0.42 | 11.96 | 12 | 11.96 | 2600 |
| 1713994800 | 11.95 | 0.05 | 0.42 | 12 | 12 | 11.86 | 4620 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
