Corby Spirit and Wine Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	13.100	13.200	13.100	13.110	11.144	12,280
2024-02-29	13.050	13.150	13.050	13.100	11.136	5,808
2024-02-28	13.000	13.050	12.900	13.020	11.068	10,241
2024-02-27	13.150	13.180	13.100	13.100	11.136	8,340
2024-02-26	13.200	13.300	13.130	13.200	11.221	10,800
2024-02-23	13.100	13.250	13.060	13.200	11.042	6,424
2024-02-22	13.000	13.140	13.000	13.140	10.992	2,597
2024-02-21	13.130	13.130	12.850	13.050	10.917	16,198
2024-02-20	13.200	13.250	12.850	13.070	10.933	24,802
2024-02-16	12.980	13.240	12.915	13.150	11.000	10,023
2024-02-15	13.000	13.100	12.620	12.820	10.724	15,292
2024-02-14	12.650	12.990	12.650	12.970	10.850	5,925
2024-02-13	12.590	12.720	12.440	12.625	10.561	15,612
2024-02-12	12.730	12.940	12.685	12.720	10.641	10,920
2024-02-09	12.890	12.910	12.500	12.850	10.749	26,707
2024-02-08	13.010	13.010	12.850	12.890	10.783	11,960
2024-02-07	13.650	13.650	13.020	13.020	10.892	53,412
2024-02-06	13.450	13.630	13.350	13.600	11.377	19,700
2024-02-05	13.440	13.530	13.300	13.500	11.293	45,485
2024-02-02	13.410	13.500	13.325	13.360	11.176	12,291
2024-02-01	13.100	13.590	13.100	13.470	11.268	25,964
2024-01-31	13.010	13.320	13.010	13.040	10.908	16,793
2024-01-30	12.800	13.080	12.650	13.060	10.925	13,726
2024-01-29	12.600	12.850	12.570	12.790	10.699	17,089
2024-01-26	12.590	12.660	12.560	12.560	10.507	12,533
2024-01-25	12.590	12.700	12.530	12.540	10.490	7,609
2024-01-24	12.700	12.800	12.500	12.500	10.457	7,554
2024-01-23	12.690	12.790	12.690	12.710	10.632	3,721
2024-01-22	12.630	12.680	12.470	12.630	10.565	13,899
2024-01-19	12.650	12.650	12.240	12.480	10.440	28,776
2024-01-18	12.950	12.950	12.620	12.620	10.557	61,610
2024-01-17	13.060	13.060	12.930	12.940	10.825	17,443
2024-01-16	13.350	13.350	13.090	13.090	10.950	17,496
2024-01-15	13.400	13.430	13.250	13.300	11.126	3,620
2024-01-12	13.420	13.510	13.310	13.370	11.184	18,238
2024-01-11	13.480	13.540	13.300	13.490	11.285	10,620
2024-01-10	13.480	13.530	13.430	13.440	11.243	7,464
2024-01-09	13.360	13.540	13.320	13.505	11.297	9,932
2024-01-08	13.050	13.580	13.030	13.480	11.276	21,869
2024-01-05	13.000	13.260	12.910	13.020	10.892	88,269
2024-01-04	12.940	13.070	12.790	12.840	10.741	33,869
2024-01-03	13.000	13.050	12.910	12.940	10.825	12,375
2024-01-02	12.900	13.100	12.900	12.960	10.841	22,618
2023-12-29	13.100	13.190	13.070	13.070	10.933	4,691
2023-12-28	13.170	13.170	13.000	13.050	10.917	4,214
2023-12-27	12.900	13.100	12.810	13.040	10.908	18,025
2023-12-22	12.870	13.000	12.820	12.960	10.841	15,250
2023-12-21	12.820	12.900	12.810	12.820	10.724	14,818
2023-12-20	12.850	12.930	12.800	12.810	10.716	26,743
2023-12-19	12.810	12.930	12.810	12.850	10.749	14,030
2023-12-18	13.250	13.250	12.850	12.850	10.749	10,663
2023-12-15	13.020	13.240	12.950	13.000	10.875	21,641
2023-12-14	12.950	13.300	12.950	13.180	11.025	30,929
2023-12-13	12.670	13.080	12.670	12.910	10.800	15,020
2023-12-12	12.900	13.150	12.730	12.780	10.691	17,955
2023-12-11	12.620	12.980	12.600	12.840	10.741	29,915
2023-12-08	12.750	12.840	12.500	12.560	10.507	12,753
2023-12-07	12.610	12.900	12.610	12.750	10.666	6,984
2023-12-06	12.380	12.750	12.380	12.690	10.616	14,872
2023-12-05	12.280	12.350	12.200	12.250	10.248	13,284

← NewerPage 12 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.