Corby Spirit and Wine Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	13.230	13.310	13.160	13.270	11.280	10,729
2024-05-27	13.020	13.270	13.020	13.160	11.187	7,661
2024-05-24	13.070	13.230	13.030	13.160	11.187	7,351
2024-05-23	13.450	13.510	13.110	13.110	11.144	14,429
2024-05-22	13.500	13.530	13.450	13.450	11.433	5,600
2024-05-21	13.280	13.550	13.280	13.410	11.399	15,415
2024-05-17	13.330	13.500	13.280	13.500	11.476	8,473
2024-05-16	13.210	13.270	13.200	13.270	11.280	2,571
2024-05-15	12.980	13.340	12.940	13.060	11.102	10,962
2024-05-14	13.000	13.080	12.900	12.980	11.034	21,077
2024-05-13	13.120	13.200	12.940	13.060	11.102	11,673
2024-05-10	13.600	13.620	13.160	13.160	11.187	15,539
2024-05-09	13.320	13.570	13.260	13.550	11.518	20,713
2024-05-08	13.300	13.400	13.250	13.380	11.374	6,202
2024-05-07	13.530	13.530	13.260	13.350	11.348	9,583
2024-05-06	13.660	13.660	13.450	13.530	11.501	2,221
2024-05-03	14.160	14.240	13.430	13.430	11.416	11,394
2024-05-02	14.480	14.480	14.000	14.170	12.045	17,702
2024-05-01	13.230	14.260	13.230	13.850	11.773	26,681
2024-04-30	13.200	13.300	12.870	13.250	11.263	22,751
2024-04-29	13.450	13.520	13.150	13.150	11.178	4,047
2024-04-26	13.400	13.450	13.350	13.430	11.416	10,200
2024-04-25	13.250	13.390	13.250	13.340	11.340	3,450
2024-04-24	13.250	13.390	13.250	13.250	11.263	1,802
2024-04-23	13.100	13.250	13.060	13.250	11.263	2,823
2024-04-22	13.000	13.100	12.960	13.020	11.068	2,015
2024-04-19	12.900	12.950	12.890	12.920	10.983	1,400
2024-04-18	12.950	12.950	12.740	12.850	10.923	4,152
2024-04-17	13.100	13.100	12.945	12.950	11.008	4,752
2024-04-16	13.090	13.090	12.940	13.000	11.051	17,001
2024-04-15	13.310	13.310	12.850	12.880	10.949	23,590
2024-04-12	13.400	13.490	13.320	13.320	11.323	7,111
2024-04-11	13.460	13.550	13.310	13.340	11.340	9,188
2024-04-10	13.490	13.670	13.470	13.500	11.476	14,826
2024-04-09	13.350	13.590	13.270	13.490	11.467	9,635
2024-04-08	13.100	13.390	13.030	13.380	11.374	11,303
2024-04-05	13.210	13.240	13.150	13.150	11.178	3,791
2024-04-04	13.230	13.300	13.100	13.250	11.263	13,507
2024-04-03	13.090	13.250	13.090	13.200	11.221	7,750
2024-04-02	13.060	13.080	13.060	13.070	11.110	1,001
2024-04-01	12.810	13.090	12.810	13.090	11.127	9,927
2024-03-28	13.080	13.080	12.800	12.890	10.957	18,208
2024-03-27	12.990	13.050	12.990	13.040	11.085	9,387
2024-03-26	13.050	13.060	13.000	13.050	11.093	10,992
2024-03-25	12.900	13.040	12.900	12.990	11.042	15,591
2024-03-22	12.800	12.990	12.790	12.950	11.008	16,383
2024-03-21	12.790	12.880	12.700	12.760	10.847	10,305
2024-03-20	12.570	12.790	12.560	12.750	10.838	5,716
2024-03-19	12.640	12.750	12.470	12.510	10.634	11,698
2024-03-18	12.740	12.800	12.610	12.700	10.796	12,805
2024-03-15	13.010	13.010	12.700	12.730	10.821	17,636
2024-03-14	13.060	13.060	12.900	13.020	11.068	11,311
2024-03-13	13.060	13.100	13.000	13.060	11.102	2,160
2024-03-12	12.890	13.000	12.780	12.990	11.042	20,750
2024-03-11	13.020	13.200	12.900	12.990	11.042	13,951
2024-03-08	13.100	13.170	13.010	13.010	11.059	3,800
2024-03-07	12.990	13.050	12.990	13.030	11.076	2,500
2024-03-06	13.000	13.000	12.900	12.930	10.991	9,528
2024-03-05	13.050	13.050	12.880	12.920	10.983	8,238
2024-03-04	13.100	13.110	13.050	13.050	11.093	9,416

← NewerPage 11 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.