Corby Spirit and Wine Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	13.450	13.460	13.310	13.400	11.574	5,466
2024-08-21	13.330	13.400	13.290	13.350	11.531	6,550
2024-08-20	13.410	13.420	13.330	13.330	11.513	5,551
2024-08-19	13.340	13.510	13.340	13.450	11.617	18,528
2024-08-16	13.460	13.560	13.400	13.470	11.634	28,667
2024-08-15	12.870	13.480	12.870	13.480	11.643	10,806
2024-08-14	12.900	13.300	12.900	13.300	11.488	14,306
2024-08-13	12.610	12.900	12.500	12.900	11.142	12,994
2024-08-12	12.490	12.710	12.290	12.710	10.978	111,616
2024-08-09	12.760	12.800	12.380	12.390	10.702	82,404
2024-08-08	13.000	13.080	12.770	12.780	11.038	73,518
2024-08-07	13.450	13.450	12.980	12.980	11.211	12,881
2024-08-06	13.470	13.550	13.450	13.450	11.617	14,176
2024-08-02	13.540	13.620	13.400	13.560	11.712	13,111
2024-08-01	13.540	13.540	13.400	13.430	11.600	9,776
2024-07-31	13.550	13.550	13.400	13.460	11.626	9,720
2024-07-30	13.600	13.600	13.460	13.490	11.652	7,613
2024-07-29	13.540	13.650	13.520	13.620	11.764	12,168
2024-07-26	13.610	13.640	13.530	13.540	11.695	2,000
2024-07-25	13.620	13.660	13.540	13.610	11.755	1,658
2024-07-24	13.470	13.690	13.470	13.620	11.764	12,800
2024-07-23	13.440	13.550	13.440	13.510	11.669	2,738
2024-07-22	13.360	13.550	13.100	13.460	11.626	12,922
2024-07-19	13.070	13.320	13.070	13.100	11.315	4,061
2024-07-18	13.230	13.310	13.190	13.270	11.462	3,143
2024-07-17	13.100	13.300	13.100	13.100	11.315	6,035
2024-07-16	12.900	13.100	12.820	13.100	11.315	14,847
2024-07-15	12.960	12.960	12.850	12.850	11.099	5,544
2024-07-12	13.000	13.040	12.880	12.960	11.194	14,822
2024-07-11	13.000	13.100	12.950	12.960	11.194	3,972
2024-07-10	12.750	12.960	12.750	12.960	11.194	2,800
2024-07-09	12.800	12.810	12.620	12.650	10.926	10,983
2024-07-08	12.945	12.945	12.700	12.780	11.038	15,896
2024-07-05	13.110	13.190	12.950	12.950	11.185	8,986
2024-07-04	13.090	13.110	12.900	13.110	11.323	3,217
2024-07-03	13.090	13.090	12.780	12.950	11.185	9,104
2024-07-02	13.040	13.040	12.850	12.850	11.099	14,038
2024-06-28	12.960	13.050	12.920	12.970	11.202	10,604
2024-06-27	13.200	13.200	12.860	13.020	11.246	21,969
2024-06-26	13.450	13.450	13.010	13.100	11.315	15,476
2024-06-25	13.340	13.500	13.160	13.350	11.531	17,705
2024-06-24	13.690	13.690	13.400	13.400	11.574	4,035
2024-06-21	13.360	13.450	13.320	13.450	11.617	4,891
2024-06-20	13.670	13.670	13.450	13.450	11.617	6,517
2024-06-19	13.850	13.860	13.600	13.650	11.790	3,561
2024-06-18	14.020	14.100	13.820	13.830	11.945	7,901
2024-06-17	14.040	14.200	14.030	14.030	12.118	17,905
2024-06-14	14.120	14.230	14.120	14.170	12.239	7,406
2024-06-13	14.100	14.300	14.030	14.280	12.334	11,581
2024-06-12	14.110	14.190	14.050	14.190	12.256	11,495
2024-06-11	14.110	14.160	13.980	14.080	12.161	6,590
2024-06-10	13.890	14.050	13.810	14.020	12.109	12,444
2024-06-07	13.650	13.870	13.650	13.860	11.971	8,741
2024-06-06	13.700	13.770	13.530	13.570	11.721	17,706
2024-06-05	13.320	13.710	13.320	13.640	11.781	49,235
2024-06-04	13.110	13.370	13.110	13.310	11.496	7,631
2024-06-03	13.180	13.200	13.150	13.200	11.401	13,692
2024-05-31	13.120	13.170	12.950	13.150	11.358	12,886
2024-05-30	13.100	13.290	13.100	13.200	11.401	5,240
2024-05-29	13.200	13.200	13.000	13.010	11.237	19,153

← NewerPage 10 of 21 · 1,254 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.