Toronto - Delayed Quote
CAD
Corby Spirit and Wine Limited (CSW-A.TO)
15.40
-0.17
(-1.09%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
15.51
15.55
15.36
15.40
15.40
10,600
Oct 29, 2026
15.65
15.65
15.44
15.57
15.57
5,800
Oct 28, 2026
15.60
15.78
15.59
15.78
15.78
5,400
Oct 27, 2026
15.64
15.75
15.58
15.67
15.67
14,700
Oct 26, 2026
15.51
15.62
15.41
15.55
15.55
17,900
Oct 23, 2026
15.50
15.51
15.41
15.51
15.51
3,800
Oct 22, 2026
15.46
15.58
15.40
15.58
15.58
5,600
Oct 21, 2026
15.55
15.55
15.40
15.43
15.43
4,300
Oct 20, 2026
15.50
15.58
15.49
15.55
15.55
4,900
Oct 19, 2026
15.50
15.50
15.40
15.50
15.50
11,200
Oct 16, 2026
15.56
15.56
15.40
15.44
15.44
6,600
Oct 15, 2026
15.60
15.65
15.52
15.59
15.59
3,900
Oct 14, 2026
15.74
15.74
15.50
15.57
15.57
7,100
Oct 13, 2026
15.25
15.69
15.19
15.69
15.69
18,500
Oct 9, 2026
15.64
15.64
15.25
15.25
15.25
4,800
Oct 8, 2026
15.49
15.49
15.32
15.40
15.40
7,800
Oct 7, 2026
15.41
15.64
15.35
15.35
15.35
12,200
Oct 6, 2026
15.53
15.60
15.46
15.60
15.60
13,300
Oct 5, 2026
15.54
15.54
15.30
15.47
15.47
11,000
Oct 2, 2026
15.41
15.60
15.06
15.41
15.41
14,500
Oct 1, 2026
15.63
15.63
15.29
15.35
15.35
15,900
Sep 30, 2026
15.09
15.65
15.05
15.65
15.65
44,600
Sep 29, 2026
15.06
15.15
14.91
14.91
14.91
20,200
Sep 28, 2026
15.13
15.30
15.10
15.12
15.12
5,000
Sep 25, 2026
15.22
15.43
15.01
15.29
15.29
17,300
Sep 24, 2026
15.39
15.39
15.22
15.30
15.30
14,000
Sep 23, 2026
15.45
15.45
15.22
15.24
15.24
7,200
Sep 22, 2026
15.40
15.54
15.38
15.41
15.41
13,400
Sep 21, 2026
15.21
15.40
15.19
15.40
15.40
7,100
Sep 18, 2026
15.40
15.40
15.20
15.21
15.21
4,900
Sep 17, 2026
15.20
15.40
15.20
15.22
15.22
7,400
Sep 16, 2026
15.28
15.49
15.20
15.21
15.21
9,800
Sep 15, 2026
15.33
15.33
15.02
15.14
15.14
9,000
Sep 14, 2026
15.21
15.26
15.03
15.13
15.13
16,800
Sep 11, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
15.20
15.26
15.05
15.11
15.11
25,400
Sep 10, 2026
15.36
15.55
15.22
15.26
15.01
29,400
Sep 9, 2026
15.50
15.64
15.22
15.56
15.31
46,700
Sep 8, 2026
15.84
15.84
15.50
15.50
15.25
23,900
Sep 4, 2026
15.56
15.84
15.56
15.69
15.43
24,300
Sep 3, 2026
15.50
15.60
15.49
15.59
15.33
5,600
Sep 2, 2026
15.50
15.61
15.48
15.56
15.31
8,200
Sep 1, 2026
15.60
15.79
15.37
15.54
15.29
29,600
Aug 31, 2026
15.67
15.77
15.57
15.70
15.44
18,900
Aug 28, 2026
16.09
16.09
15.67
15.80
15.54
14,200
Aug 27, 2026
15.99
16.08
15.65
15.87
15.61
25,200
Aug 26, 2026
15.60
15.80
15.50
15.51
15.26
17,100
Aug 25, 2026
15.95
15.95
15.60
15.61
15.35
16,600
Aug 24, 2026
15.99
16.05
15.83
15.93
15.67
23,200
Aug 21, 2026
15.71
15.82
15.67
15.78
15.52
7,100
Aug 20, 2026
15.79
15.95
15.70
15.75
15.49
14,700
Aug 19, 2026
15.70
15.80
15.58
15.65
15.39
17,000
Aug 18, 2026
15.80
15.81
15.71
15.71
15.45
7,900
Aug 17, 2026
15.95
15.95
15.66
15.77
15.51
19,900
Aug 14, 2026
16.00
16.18
15.87
15.99
15.73
12,900
Aug 13, 2026
15.84
15.99
15.84
15.92
15.66
13,400
Aug 12, 2026
16.29
16.29
15.73
15.75
15.49
47,100
Aug 11, 2026
16.20
16.24
16.02
16.10
15.84
33,200
Aug 10, 2026
16.39
16.39
16.10
16.19
15.92
11,900
Aug 7, 2026
16.21
16.53
16.21
16.36
16.09
43,100
Aug 6, 2026
16.28
16.35
16.24
16.25
15.98
16,000
Aug 5, 2026
16.48
16.48
16.15
16.18
15.91
14,300
Aug 4, 2026
16.68
16.68
16.20
16.48
16.21
15,300
Jul 31, 2026
16.43
16.43
16.28
16.32
16.05
6,100
Jul 30, 2026
16.79
16.83
16.50
16.64
16.37
16,800
Jul 29, 2026
16.19
16.80
16.16
16.80
16.52
81,800
Jul 28, 2026
16.00
16.30
15.80
15.97
15.71
59,200
Jul 27, 2026
15.90
15.94
15.70
15.70
15.44
9,500
Jul 24, 2026
15.85
15.97
15.76
15.84
15.58
21,100
Jul 23, 2026
15.74
15.87
15.71
15.86
15.60
19,700
Jul 22, 2026
15.71
15.91
15.71
15.83
15.57
32,800
Jul 21, 2026
15.65
15.75
15.56
15.63
15.37
8,700
Jul 20, 2026
15.65
15.72
15.54
15.68
15.42
6,800
Jul 17, 2026
15.71
15.79
15.52
15.68
15.42
9,600
Jul 16, 2026
15.35
15.78
15.35
15.70
15.44
8,400
Jul 15, 2026
15.40
15.54
15.37
15.38
15.13
8,200
Jul 14, 2026
15.80
15.80
15.17
15.32
15.07
13,800
Jul 13, 2026
15.90
15.90
15.63
15.79
15.53
5,700
Jul 10, 2026
15.84
15.92
15.69
15.75
15.49
17,200
Jul 9, 2026
15.70
15.70
15.62
15.62
15.36
13,600
Jul 8, 2026
15.75
15.77
15.64
15.73
15.47
8,500
Jul 7, 2026
15.80
15.93
15.69
15.79
15.53
12,200
Jul 6, 2026
16.00
16.00
15.77
15.77
15.51
8,400
Jul 3, 2026
15.69
15.94
15.68
15.94
15.68
3,900
Jul 2, 2026
16.19
16.19
15.50
15.73
15.47
44,700
Jun 30, 2026
16.24
16.24
15.81
15.82
15.56
13,800
Jun 29, 2026
16.20
16.20
16.05
16.12
15.86
9,900
Jun 26, 2026
16.18
16.26
16.00
16.04
15.78
20,600
Jun 25, 2026
16.14
16.26
16.00
16.01
15.75
18,700
Jun 24, 2026
16.01
16.26
16.00
16.05
15.79
11,400
Jun 23, 2026
15.69
16.19
15.69
16.19
15.92
31,100
Jun 22, 2026
15.60
15.60
15.45
15.45
15.20
9,900
Jun 19, 2026
15.59
15.60
15.46
15.60
15.34
4,100
Jun 18, 2026
15.59
15.60
15.45
15.45
15.20
16,300
Jun 17, 2026
15.50
15.54
15.45
15.46
15.21
12,200
Jun 16, 2026
15.33
15.50
15.24
15.45
15.20
12,000
Jun 15, 2026
15.34
15.43
15.27
15.33
15.08
18,900
Jun 12, 2026
15.20
15.35
15.16
15.28
15.03
22,400
Jun 11, 2026
15.28
15.29
15.15
15.15
14.90
7,500
Jun 10, 2026
15.20
15.31
15.17
15.28
15.03
11,900
Jun 9, 2026
15.24
15.35
14.99
15.26
15.01
12,900
Jun 8, 2026
14.97
14.98
14.76
14.88
14.64
11,800
Jun 5, 2026
14.95
15.04
14.90
14.91
14.67
2,900
Jun 4, 2026
15.00
15.10
14.95
14.95
14.71
9,900
Jun 3, 2026
14.88
15.15
14.88
14.93
14.69
10,100
Jun 2, 2026
14.93
15.10
14.88
14.99
14.74
8,600
Jun 1, 2026
14.98
15.15
14.92
14.95
14.71
6,300
May 29, 2026
14.95
15.09
14.86
15.03
14.78
9,300
May 28, 2026
14.99
14.99
14.85
14.88
14.64
11,500
May 27, 2026
0.24
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
15.19
15.25
15.01
15.02
14.77
11,400
May 26, 2026
15.35
15.54
15.30
15.30
14.81
25,700
May 25, 2026
15.01
15.50
15.01
15.47
14.98
39,700
May 22, 2026
14.87
15.18
14.87
15.07
14.59
14,800
May 21, 2026
15.01
15.20
14.80
14.80
14.33
48,500
May 20, 2026
14.86
15.25
14.86
15.11
14.63
6,000
May 19, 2026
15.30
15.40
14.79
14.79
14.32
20,400
May 15, 2026
15.57
15.60
15.25
15.25
14.76
14,200
May 14, 2026
15.30
15.49
15.30
15.41
14.92
5,100
May 13, 2026
15.49
15.49
15.25
15.25
14.76
7,600
May 12, 2026
15.30
15.50
15.29
15.36
14.87
6,900
May 11, 2026
15.38
15.46
15.26
15.32
14.83
18,200
May 8, 2026
15.26
15.45
15.25
15.39
14.90
51,500
May 7, 2026
15.00
15.28
15.00
15.26
14.77
31,900
May 6, 2026
14.97
15.10
14.90
14.93
14.46
24,800
May 5, 2026
14.80
15.00
14.78
14.79
14.32
14,600
May 4, 2026
14.77
14.81
14.71
14.80
14.33
3,600
May 1, 2026
14.63
14.79
14.61
14.77
14.30
2,800
Apr 30, 2026
14.69
14.78
14.58
14.70
14.23
4,900
Apr 29, 2026
14.67
14.67
14.58
14.65
14.18
4,700
Apr 28, 2026
14.79
14.79
14.64
14.70
14.23
7,200
Apr 27, 2026
14.94
14.94
14.56
14.62
14.15
14,300
Apr 24, 2026
14.73
14.95
14.68
14.87
14.40
12,100
Apr 23, 2026
14.70
14.85
14.70
14.74
14.27
12,600
Apr 22, 2026
14.47
14.74
14.47
14.60
14.14
12,700
Apr 21, 2026
14.45
14.60
14.43
14.45
13.99
8,000
Apr 20, 2026
14.46
14.67
14.40
14.43
13.97
8,400
Apr 17, 2026
14.52
14.62
14.47
14.48
14.02
4,300
Apr 16, 2026
14.50
14.58
14.43
14.48
14.02
6,300
Apr 15, 2026
14.50
14.56
14.34
14.50
14.04
18,200
Apr 14, 2026
14.60
14.62
14.46
14.53
14.07
7,000
Apr 13, 2026
14.49
14.73
14.49
14.63
14.16
21,300
Apr 10, 2026
14.53
14.55
14.50
14.50
14.04
5,100
Apr 9, 2026
14.43
14.53
14.35
14.48
14.02
17,200
Apr 8, 2026
14.50
14.50
14.34
14.37
13.91
17,800
Apr 7, 2026
14.42
14.50
14.41
14.44
13.98
6,000
Apr 6, 2026
14.55
14.65
14.41
14.46
14.00
12,800
Apr 2, 2026
14.31
14.68
14.31
14.56
14.10
16,300
Apr 1, 2026
14.43
14.50
14.25
14.41
13.95
26,300
Mar 31, 2026
14.20
14.44
14.20
14.42
13.96
14,200
Mar 30, 2026
14.35
14.45
14.10
14.10
13.65
6,100
Mar 27, 2026
14.47
14.47
14.33
14.33
13.87
7,600
Mar 26, 2026
14.45
14.61
14.45
14.48
14.02
13,000
Mar 25, 2026
14.60
14.60
14.40
14.52
14.06
14,500
Mar 24, 2026
14.55
14.62
14.45
14.50
14.04
7,400
Mar 23, 2026
14.25
14.55
14.25
14.55
14.09
12,500
Mar 20, 2026
14.20
14.30
14.10
14.24
13.79
10,400
Mar 19, 2026
14.27
14.34
14.17
14.33
13.87
10,100
Mar 18, 2026
14.60
14.60
14.30
14.40
13.94
13,800
Mar 17, 2026
14.55
14.65
14.40
14.58
14.12
16,900
Mar 16, 2026
14.40
14.59
14.40
14.56
14.10
15,100
Mar 13, 2026
14.18
14.47
14.18
14.40
13.94
7,900
Mar 12, 2026
14.40
14.40
14.15
14.24
13.79
15,500
Mar 11, 2026
14.63
14.63
14.36
14.36
13.90
16,400
Mar 10, 2026
14.50
14.62
14.45
14.51
14.05
26,600
Mar 9, 2026
14.36
14.39
14.18
14.39
13.93
9,400
Mar 6, 2026
14.36
14.48
14.26
14.33
13.87
8,200
Mar 5, 2026
14.50
14.59
14.40
14.46
14.00
5,300
Mar 4, 2026
14.32
14.67
14.31
14.50
14.04
9,700
Mar 3, 2026
14.33
14.50
14.11
14.39
13.93
9,100
Mar 2, 2026
14.50
14.53
14.32
14.37
13.91
6,700
Feb 27, 2026
14.50
14.60
14.33
14.59
14.13
4,600
Feb 26, 2026
14.50
14.52
14.35
14.43
13.97
16,000
Feb 25, 2026
0.24
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 25, 2026
14.69
14.73
14.49
14.50
14.04
30,900
Feb 24, 2026
14.91
15.00
14.66
14.77
14.07
14,700
Feb 23, 2026
14.77
14.95
14.70
14.95
14.24
21,100
Feb 20, 2026
14.81
15.00
14.77
14.77
14.07
11,200
Feb 19, 2026
14.85
14.93
14.81
14.86
14.15
19,100
Feb 18, 2026
14.85
15.00
14.85
14.86
14.15
26,500
Feb 17, 2026
14.56
14.89
14.55
14.89
14.18
18,700
Feb 13, 2026
14.76
14.88
14.50
14.63
13.93
31,300
Feb 12, 2026
14.60
14.89
14.53
14.85
14.14
31,700
Feb 11, 2026
14.42
14.50
14.42
14.45
13.76
8,900
Feb 10, 2026
14.16
14.40
14.16
14.40
13.72
17,600
Feb 9, 2026
14.16
14.27
14.10
14.20
13.52
13,300
Feb 6, 2026
14.16
14.30
14.15
14.15
13.48
33,500
Feb 5, 2026
14.07
14.20
14.00
14.18
13.51
25,700
Feb 4, 2026
13.90
14.02
13.85
13.94
13.28
26,000
Feb 3, 2026
13.81
13.90
13.76
13.85
13.19
14,700
Feb 2, 2026
13.87
14.03
13.75
13.79
13.13
19,600
Jan 30, 2026
14.00
14.00
13.76
13.87
13.21
12,400
Jan 29, 2026
14.20
14.20
13.92
13.95
13.29
18,700
Jan 28, 2026
14.31
14.31
14.10
14.12
13.45
14,900
Jan 27, 2026
14.37
14.37
14.20
14.31
13.63
15,200
Jan 26, 2026
14.54
14.54
14.36
14.36
13.68
10,800
Jan 23, 2026
14.41
14.50
14.41
14.49
13.80
3,000
Jan 22, 2026
14.40
14.53
14.40
14.41
13.72
8,100
Jan 21, 2026
14.52
14.56
14.42
14.42
13.73
13,200
Jan 20, 2026
14.50
14.65
14.42
14.50
13.81
10,400
Jan 19, 2026
14.39
14.50
14.39
14.44
13.75
2,300
Jan 16, 2026
14.60
14.65
14.48
14.53
13.84
11,100
Jan 15, 2026
14.47
14.70
14.47
14.60
13.91
9,300
Jan 14, 2026
14.41
14.55
14.41
14.46
13.77
4,100
Jan 13, 2026
14.46
14.51
14.41
14.46
13.77
4,200
Jan 12, 2026
14.39
14.49
14.38
14.43
13.74
5,700
Jan 9, 2026
14.50
14.60
14.39
14.39
13.71
5,600
Jan 8, 2026
14.41
14.59
14.41
14.45
13.76
4,700
Jan 7, 2026
14.41
14.60
14.41
14.53
13.84
2,800
Jan 6, 2026
14.36
14.60
14.36
14.53
13.84
12,900
Jan 5, 2026
14.71
14.71
14.41
14.41
13.72
20,500
Jan 2, 2026
14.80
14.85
14.70
14.75
14.05
5,400
Dec 31, 2025
14.61
14.83
14.61
14.80
14.10
11,700
Dec 30, 2025
14.50
14.75
14.37
14.72
14.02
36,700
Dec 29, 2025
14.41
14.59
14.36
14.59
13.90
24,300
Dec 24, 2025
14.48
14.50
14.46
14.47
13.78
3,100
Dec 23, 2025
14.21
14.61
14.21
14.50
13.81
21,700
Dec 22, 2025
13.91
14.31
13.91
14.31
13.63
10,700
Dec 19, 2025
13.99
14.08
13.90
13.97
13.31
4,900
Dec 18, 2025
14.14
14.14
13.77
13.95
13.29
17,000
Dec 17, 2025
13.83
13.99
13.77
13.99
13.32
5,400
Dec 16, 2025
13.70
13.92
13.68
13.90
13.24
18,800
Dec 15, 2025
14.00
14.19
13.57
13.70
13.05
38,600
Dec 12, 2025
14.10
14.10
14.00
14.01
13.34
1,900
Dec 11, 2025
14.09
14.13
14.05
14.10
13.43
3,100
Dec 10, 2025
13.98
14.10
13.93
14.01
13.34
20,200
Dec 9, 2025
13.92
13.98
13.92
13.95
13.29
3,300
Dec 8, 2025
14.05
14.10
13.86
13.89
13.23
8,700
Dec 5, 2025
14.12
14.20
14.00
14.05
13.38
19,700
Dec 4, 2025
14.20
14.22
14.10
14.15
13.48
13,200
Dec 3, 2025
14.22
14.25
14.12
14.13
13.46
9,900
Dec 2, 2025
14.18
14.31
14.14
14.20
13.52
12,300
Dec 1, 2025
14.80
14.80
14.02
14.18
13.51
33,500
Nov 28, 2025
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
14.75
14.79
14.56
14.79
14.09
6,800
Nov 27, 2025
14.72
14.80
14.70
14.78
13.86
3,500
Nov 26, 2025
14.62
14.77
14.62
14.77
13.85
5,800
Nov 25, 2025
14.54
14.71
14.52
14.70
13.78
9,300
Nov 24, 2025
14.60
14.65
14.41
14.52
13.61
13,100
Nov 21, 2025
14.38
14.55
14.38
14.55
13.64
8,600
Nov 20, 2025
14.51
14.55
14.33
14.36
13.46
15,400
Nov 19, 2025
14.61
14.84
14.58
14.69
13.77
39,400
Nov 18, 2025
14.59
14.60
14.45
14.51
13.61
19,300
Nov 17, 2025
14.42
14.50
14.40
14.47
13.57
14,700
Nov 14, 2025
14.38
14.45
14.25
14.42
13.52
13,400
Nov 13, 2025
14.40
14.45
14.25
14.25
13.36
19,500
Nov 12, 2025
14.30
14.40
14.28
14.33
13.44
12,100
Nov 11, 2025
14.25
14.31
14.15
14.30
13.41
6,700
Nov 10, 2025
14.19
14.25
14.18
14.18
13.30
14,000
Nov 7, 2025
14.09
14.25
14.08
14.19
13.31
10,900
Nov 6, 2025
14.10
14.10
14.00
14.03
13.16
5,900
Nov 5, 2025
14.01
14.05
13.95
14.00
13.13
17,600
Nov 4, 2025
13.89
13.95
13.76
13.95
13.08
19,800
Nov 3, 2025
13.79
14.07
13.79
13.90
13.03
27,600
Oct 31, 2025
13.44
13.74
13.42
13.72
12.86
11,700
Oct 30, 2025
13.48
13.65
13.45
13.45
12.61
13,900
