Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,108.66 -297.00 (-0.77%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,924.76 -4,392.32 (-6.83%) CMC Crypto 200
1,290.04 -49.03 (-3.66%)
Corby Spirit and Wine Limited (CSW-B.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 11:45AM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 12.04 | 12.04 | 12.00 | 12.00 | 12.00 | 2,196 |
| 29 Apr 2024 | 12.15 | 12.15 | 12.04 | 12.04 | 12.04 | 1,300 |
| 26 Apr 2024 | 12.04 | 12.15 | 12.02 | 12.10 | 12.10 | 2,400 |
| 25 Apr 2024 | 11.96 | 12.00 | 11.96 | 12.00 | 12.00 | 2,600 |
| 24 Apr 2024 | 12.00 | 12.00 | 11.86 | 11.95 | 11.95 | 4,600 |
| 23 Apr 2024 | 11.90 | 12.00 | 11.90 | 11.90 | 11.90 | 600 |
| 22 Apr 2024 | 12.00 | 12.00 | 11.83 | 11.85 | 11.85 | 2,900 |
| 19 Apr 2024 | 12.00 | 12.05 | 12.00 | 12.00 | 12.00 | 1,300 |
| 18 Apr 2024 | 12.05 | 12.05 | 11.85 | 11.85 | 11.85 | 3,200 |
| 17 Apr 2024 | 12.22 | 12.22 | 12.04 | 12.04 | 12.04 | 1,700 |
| 16 Apr 2024 | 12.26 | 12.30 | 12.15 | 12.21 | 12.21 | 1,400 |
| 15 Apr 2024 | 12.25 | 12.34 | 12.10 | 12.15 | 12.15 | 8,300 |
| 12 Apr 2024 | 12.23 | 12.30 | 12.20 | 12.30 | 12.30 | 6,300 |
| 11 Apr 2024 | 12.30 | 12.32 | 12.30 | 12.30 | 12.30 | 5,800 |
| 10 Apr 2024 | 12.34 | 12.35 | 12.31 | 12.35 | 12.35 | 3,000 |
| 09 Apr 2024 | 12.12 | 12.30 | 12.00 | 12.30 | 12.30 | 9,500 |
| 08 Apr 2024 | 12.13 | 12.24 | 12.13 | 12.24 | 12.24 | 3,000 |
| 05 Apr 2024 | 12.17 | 12.20 | 11.88 | 11.88 | 11.88 | 1,800 |
| 04 Apr 2024 | 12.15 | 12.15 | 12.05 | 12.05 | 12.05 | 2,400 |
| 03 Apr 2024 | 12.14 | 12.20 | 12.14 | 12.15 | 12.15 | 2,600 |
| 02 Apr 2024 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | 1,600 |
| 01 Apr 2024 | 12.23 | 12.23 | 12.20 | 12.20 | 12.20 | 600 |
| 28 Mar 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 100 |
| 27 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 26 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 500 |
| 25 Mar 2024 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | 800 |
| 22 Mar 2024 | 11.99 | 12.13 | 11.98 | 12.10 | 12.10 | 5,500 |
| 21 Mar 2024 | 11.97 | 11.97 | 11.89 | 11.89 | 11.89 | 700 |
| 20 Mar 2024 | 11.95 | 12.00 | 11.95 | 11.98 | 11.98 | 700 |
| 19 Mar 2024 | 11.90 | 11.90 | 11.85 | 11.90 | 11.90 | 4,400 |
| 18 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 100 |
| 15 Mar 2024 | 12.20 | 12.40 | 12.00 | 12.00 | 12.00 | 8,100 |
| 14 Mar 2024 | 12.10 | 12.15 | 12.09 | 12.09 | 12.09 | 3,200 |
| 13 Mar 2024 | 12.15 | 12.35 | 12.11 | 12.34 | 12.34 | 2,000 |
| 12 Mar 2024 | 12.20 | 12.20 | 12.17 | 12.17 | 12.17 | 900 |
| 11 Mar 2024 | 12.13 | 12.19 | 11.97 | 11.97 | 11.97 | 3,800 |
| 08 Mar 2024 | 12.05 | 12.10 | 12.05 | 12.10 | 12.10 | 200 |
| 07 Mar 2024 | 11.94 | 12.00 | 11.77 | 12.00 | 12.00 | 12,200 |
| 06 Mar 2024 | 11.80 | 11.80 | 11.74 | 11.80 | 11.80 | 2,200 |
| 05 Mar 2024 | 11.73 | 11.80 | 11.71 | 11.80 | 11.80 | 1,900 |
| 04 Mar 2024 | 11.94 | 11.94 | 11.85 | 11.85 | 11.85 | 2,400 |
| 01 Mar 2024 | 11.85 | 12.07 | 11.80 | 12.00 | 12.00 | 5,300 |
| 29 Feb 2024 | 11.75 | 11.91 | 11.73 | 11.75 | 11.75 | 2,700 |
| 28 Feb 2024 | 11.73 | 11.80 | 11.70 | 11.71 | 11.71 | 3,400 |
| 27 Feb 2024 | 11.73 | 11.79 | 11.72 | 11.79 | 11.79 | 1,100 |
| 26 Feb 2024 | 11.98 | 11.98 | 11.72 | 11.73 | 11.73 | 3,500 |
| 26 Feb 2024 | 0.21 Dividend | |||||
| 23 Feb 2024 | 12.02 | 12.09 | 12.00 | 12.02 | 11.81 | 1,100 |
| 22 Feb 2024 | 11.97 | 12.00 | 11.96 | 11.96 | 11.75 | 3,400 |
| 21 Feb 2024 | 11.87 | 11.95 | 11.81 | 11.83 | 11.62 | 4,100 |
| 20 Feb 2024 | 11.85 | 11.95 | 11.84 | 11.89 | 11.68 | 2,600 |
| 16 Feb 2024 | 11.73 | 11.85 | 11.68 | 11.75 | 11.54 | 5,800 |
| 15 Feb 2024 | 11.98 | 11.98 | 11.66 | 11.70 | 11.50 | 3,800 |
| 14 Feb 2024 | 11.85 | 11.85 | 11.72 | 11.72 | 11.52 | 1,600 |
| 13 Feb 2024 | 12.05 | 12.05 | 11.82 | 11.89 | 11.68 | 4,900 |
| 12 Feb 2024 | 12.10 | 12.59 | 11.99 | 12.10 | 11.89 | 2,900 |
| 09 Feb 2024 | 12.01 | 12.01 | 11.85 | 11.94 | 11.73 | 2,300 |
| 08 Feb 2024 | 12.19 | 12.20 | 11.99 | 12.05 | 11.84 | 900 |
| 07 Feb 2024 | 12.10 | 12.40 | 12.10 | 12.22 | 12.01 | 5,100 |
| 06 Feb 2024 | 12.00 | 12.09 | 11.94 | 12.00 | 11.79 | 4,300 |
| 05 Feb 2024 | 12.10 | 12.10 | 11.91 | 12.10 | 11.89 | 2,800 |
| 02 Feb 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.04 | - |
| 01 Feb 2024 | 12.00 | 12.30 | 11.88 | 12.25 | 12.04 | 4,500 |
| 31 Jan 2024 | 11.85 | 11.94 | 11.85 | 11.85 | 11.64 | 2,600 |
| 30 Jan 2024 | 11.75 | 11.98 | 11.60 | 11.88 | 11.67 | 6,200 |
| 29 Jan 2024 | 11.70 | 11.84 | 11.70 | 11.84 | 11.63 | 2,200 |
| 26 Jan 2024 | 11.49 | 11.65 | 11.49 | 11.65 | 11.45 | 5,900 |
| 25 Jan 2024 | 11.60 | 11.69 | 11.50 | 11.50 | 11.30 | 2,500 |
| 24 Jan 2024 | 11.80 | 11.84 | 11.50 | 11.55 | 11.35 | 10,100 |
| 23 Jan 2024 | 11.90 | 11.94 | 11.77 | 11.83 | 11.62 | 800 |
| 22 Jan 2024 | 11.82 | 12.03 | 11.82 | 11.90 | 11.69 | 3,300 |
| 19 Jan 2024 | 11.80 | 11.80 | 11.58 | 11.80 | 11.59 | 7,300 |
| 18 Jan 2024 | 12.01 | 12.01 | 11.82 | 11.85 | 11.64 | 5,400 |
| 17 Jan 2024 | 12.01 | 12.06 | 12.00 | 12.00 | 11.79 | 1,400 |
| 16 Jan 2024 | 12.31 | 12.40 | 12.02 | 12.02 | 11.81 | 5,500 |
| 15 Jan 2024 | 12.39 | 12.40 | 12.39 | 12.40 | 12.18 | 800 |
| 12 Jan 2024 | 12.31 | 12.31 | 12.10 | 12.29 | 12.08 | 1,400 |
| 11 Jan 2024 | 12.11 | 12.20 | 12.11 | 12.20 | 11.99 | 800 |
| 10 Jan 2024 | 12.00 | 12.10 | 12.00 | 12.10 | 11.89 | 1,100 |
| 09 Jan 2024 | 12.00 | 12.09 | 11.95 | 11.95 | 11.74 | 1,900 |
| 08 Jan 2024 | 11.75 | 12.00 | 11.74 | 12.00 | 11.79 | 5,300 |
| 05 Jan 2024 | 11.74 | 11.78 | 11.74 | 11.77 | 11.56 | 4,800 |
| 04 Jan 2024 | 11.75 | 11.77 | 11.62 | 11.72 | 11.52 | 7,400 |
| 03 Jan 2024 | 11.72 | 11.72 | 11.65 | 11.68 | 11.48 | 3,300 |
| 02 Jan 2024 | 11.68 | 11.70 | 11.68 | 11.70 | 11.50 | 3,700 |
| 29 Dec 2023 | 11.61 | 11.65 | 11.61 | 11.65 | 11.45 | 800 |
| 28 Dec 2023 | 11.61 | 11.63 | 11.56 | 11.56 | 11.36 | 1,300 |
| 27 Dec 2023 | 11.55 | 11.69 | 11.45 | 11.57 | 11.37 | 19,500 |
| 22 Dec 2023 | 11.47 | 11.67 | 11.47 | 11.50 | 11.30 | 10,900 |
| 21 Dec 2023 | 11.50 | 11.50 | 11.40 | 11.45 | 11.25 | 30,000 |
| 20 Dec 2023 | 11.45 | 11.57 | 11.40 | 11.57 | 11.37 | 22,800 |
| 19 Dec 2023 | 11.46 | 11.51 | 11.41 | 11.45 | 11.25 | 9,400 |
| 18 Dec 2023 | 11.60 | 11.60 | 11.45 | 11.45 | 11.25 | 17,700 |
| 15 Dec 2023 | 11.62 | 11.70 | 11.50 | 11.60 | 11.40 | 12,800 |
| 14 Dec 2023 | 11.51 | 11.76 | 11.50 | 11.62 | 11.42 | 17,200 |
| 13 Dec 2023 | 11.52 | 11.60 | 11.46 | 11.50 | 11.30 | 15,700 |
| 12 Dec 2023 | 11.62 | 11.62 | 11.50 | 11.51 | 11.31 | 4,000 |
| 11 Dec 2023 | 11.47 | 11.50 | 11.45 | 11.46 | 11.26 | 12,700 |
| 08 Dec 2023 | 11.60 | 11.61 | 11.40 | 11.46 | 11.26 | 20,500 |
| 07 Dec 2023 | 11.75 | 11.75 | 11.60 | 11.61 | 11.41 | 11,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.