Corby Spirit and Wine Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 15.560 | 15.560 | 15.400 | 15.440 | 15.440 | 6,582 |
| 2026-10-15 | 15.600 | 15.650 | 15.520 | 15.590 | 15.590 | 3,907 |
| 2026-10-14 | 15.740 | 15.740 | 15.500 | 15.570 | 15.570 | 7,053 |
| 2026-10-13 | 15.250 | 15.690 | 15.190 | 15.690 | 15.690 | 18,464 |
| 2026-10-09 | 15.640 | 15.640 | 15.250 | 15.250 | 15.250 | 4,750 |
| 2026-10-08 | 15.490 | 15.490 | 15.320 | 15.400 | 15.400 | 7,800 |
| 2026-10-07 | 15.410 | 15.640 | 15.350 | 15.350 | 15.350 | 12,157 |
| 2026-10-06 | 15.530 | 15.600 | 15.460 | 15.600 | 15.600 | 13,255 |
| 2026-10-05 | 15.540 | 15.540 | 15.300 | 15.470 | 15.470 | 10,953 |
| 2026-10-02 | 15.410 | 15.600 | 15.060 | 15.410 | 15.410 | 14,464 |
| 2026-10-01 | 15.630 | 15.630 | 15.290 | 15.350 | 15.350 | 15,926 |
| 2026-09-30 | 15.090 | 15.650 | 15.050 | 15.650 | 15.650 | 44,595 |
| 2026-09-29 | 15.060 | 15.150 | 14.910 | 14.910 | 14.910 | 20,171 |
| 2026-09-28 | 15.130 | 15.300 | 15.100 | 15.120 | 15.120 | 4,984 |
| 2026-09-25 | 15.220 | 15.430 | 15.010 | 15.290 | 15.290 | 17,258 |
| 2026-09-24 | 15.390 | 15.390 | 15.220 | 15.300 | 15.300 | 14,001 |
| 2026-09-23 | 15.450 | 15.450 | 15.220 | 15.240 | 15.240 | 7,184 |
| 2026-09-22 | 15.400 | 15.540 | 15.380 | 15.410 | 15.410 | 13,376 |
| 2026-09-21 | 15.210 | 15.400 | 15.190 | 15.400 | 15.400 | 7,072 |
| 2026-09-18 | 15.400 | 15.400 | 15.200 | 15.210 | 15.210 | 4,853 |
| 2026-09-17 | 15.200 | 15.400 | 15.200 | 15.220 | 15.220 | 7,385 |
| 2026-09-16 | 15.280 | 15.490 | 15.200 | 15.210 | 15.210 | 9,830 |
| 2026-09-15 | 15.330 | 15.330 | 15.020 | 15.140 | 15.140 | 8,984 |
| 2026-09-14 | 15.210 | 15.260 | 15.030 | 15.130 | 15.130 | 16,766 |
| 2026-09-11 | 15.200 | 15.260 | 15.050 | 15.110 | 15.110 | 25,374 |
| 2026-09-10 | 15.360 | 15.550 | 15.220 | 15.260 | 15.010 | 29,375 |
| 2026-09-09 | 15.500 | 15.640 | 15.220 | 15.560 | 15.305 | 46,653 |
| 2026-09-08 | 15.840 | 15.840 | 15.500 | 15.500 | 15.246 | 23,880 |
| 2026-09-04 | 15.560 | 15.840 | 15.560 | 15.690 | 15.433 | 24,250 |
| 2026-09-03 | 15.500 | 15.600 | 15.490 | 15.590 | 15.335 | 5,623 |
| 2026-09-02 | 15.500 | 15.610 | 15.480 | 15.560 | 15.305 | 8,165 |
| 2026-09-01 | 15.600 | 15.790 | 15.370 | 15.540 | 15.285 | 29,567 |
| 2026-08-31 | 15.670 | 15.770 | 15.570 | 15.700 | 15.443 | 18,893 |
| 2026-08-28 | 16.090 | 16.090 | 15.670 | 15.800 | 15.541 | 14,225 |
| 2026-08-27 | 15.990 | 16.080 | 15.650 | 15.870 | 15.610 | 25,185 |
| 2026-08-26 | 15.600 | 15.800 | 15.500 | 15.510 | 15.256 | 17,102 |
| 2026-08-25 | 15.950 | 15.950 | 15.600 | 15.610 | 15.354 | 16,632 |
| 2026-08-24 | 15.990 | 16.050 | 15.830 | 15.930 | 15.669 | 23,212 |
| 2026-08-21 | 15.710 | 15.820 | 15.670 | 15.780 | 15.522 | 7,112 |
| 2026-08-20 | 15.790 | 15.950 | 15.700 | 15.750 | 15.492 | 14,748 |
| 2026-08-19 | 15.700 | 15.800 | 15.575 | 15.650 | 15.394 | 16,981 |
| 2026-08-18 | 15.800 | 15.810 | 15.710 | 15.710 | 15.453 | 7,888 |
| 2026-08-17 | 15.950 | 15.950 | 15.660 | 15.770 | 15.512 | 19,858 |
| 2026-08-14 | 16.000 | 16.180 | 15.870 | 15.990 | 15.728 | 12,876 |
| 2026-08-13 | 15.840 | 15.990 | 15.840 | 15.920 | 15.659 | 13,439 |
| 2026-08-12 | 16.290 | 16.290 | 15.725 | 15.750 | 15.492 | 47,111 |
| 2026-08-11 | 16.200 | 16.240 | 16.020 | 16.100 | 15.836 | 33,203 |
| 2026-08-10 | 16.390 | 16.390 | 16.100 | 16.190 | 15.925 | 11,878 |
| 2026-08-07 | 16.210 | 16.530 | 16.210 | 16.360 | 16.092 | 43,056 |
| 2026-08-06 | 16.280 | 16.350 | 16.240 | 16.250 | 15.984 | 15,952 |
| 2026-08-05 | 16.480 | 16.480 | 16.150 | 16.180 | 15.915 | 14,265 |
| 2026-08-04 | 16.680 | 16.680 | 16.200 | 16.480 | 16.210 | 15,287 |
| 2026-07-31 | 16.430 | 16.430 | 16.280 | 16.320 | 16.053 | 6,145 |
| 2026-07-30 | 16.790 | 16.830 | 16.500 | 16.640 | 16.367 | 16,750 |
| 2026-07-29 | 16.190 | 16.800 | 16.160 | 16.800 | 16.525 | 81,845 |
| 2026-07-28 | 16.000 | 16.300 | 15.800 | 15.970 | 15.708 | 59,206 |
| 2026-07-27 | 15.900 | 15.940 | 15.700 | 15.700 | 15.443 | 9,482 |
| 2026-07-24 | 15.850 | 15.970 | 15.760 | 15.840 | 15.581 | 21,128 |
| 2026-07-23 | 15.740 | 15.870 | 15.705 | 15.860 | 15.600 | 19,746 |
| 2026-07-22 | 15.710 | 15.910 | 15.710 | 15.830 | 15.571 | 32,834 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-11 | 0.2500 CAD |
| 2026-05-27 | 0.2400 CAD |
| 2026-02-25 | 0.2400 CAD |
| 2025-11-28 | 0.2300 CAD |
| 2025-09-10 | 0.2300 CAD |
| 2025-05-28 | 0.2300 CAD |
| 2025-02-26 | 0.2300 CAD |
| 2024-11-29 | 0.2200 CAD |
| 2024-09-11 | 0.2200 CAD |
| 2024-05-29 | 0.2100 CAD |
| 2024-02-26 | 0.2100 CAD |
| 2023-11-23 | 0.2100 CAD |
| 2023-09-14 | 0.2100 CAD |
| 2023-05-19 | 0.2100 CAD |
| 2023-02-22 | 0.2100 CAD |
| 2022-11-24 | 0.2200 CAD |
| 2022-09-15 | 0.2400 CAD |
| 2022-05-26 | 0.2400 CAD |
| 2022-02-23 | 0.2400 CAD |
| 2021-11-25 | 0.2400 CAD |
| 2021-09-14 | 0.2100 CAD |
| 2021-05-26 | 0.2100 CAD |
| 2021-02-24 | 0.2100 CAD |
| 2020-11-26 | 0.2200 CAD |
| 2020-09-15 | 0.2000 CAD |
| 2020-05-26 | 0.2000 CAD |
| 2020-02-25 | 0.2200 CAD |
| 2019-11-21 | 0.2200 CAD |
| 2019-09-10 | 0.2200 CAD |
| 2019-05-23 | 0.2200 CAD |
| 2019-02-26 | 0.2200 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.