Corby Spirit and Wine Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	12.620	12.740	12.280	12.280	10.273	23,864
2023-12-01	12.450	12.800	12.345	12.800	10.708	27,915
2023-11-30	12.370	12.475	12.275	12.350	10.331	347,152
2023-11-29	12.430	12.740	12.320	12.350	10.331	66,041
2023-11-28	12.880	12.890	12.420	12.460	10.423	12,943
2023-11-27	12.800	12.900	12.490	12.900	10.791	38,506
2023-11-24	12.630	13.050	12.630	12.800	10.708	37,915
2023-11-23	12.760	12.850	12.600	12.600	10.540	22,766
2023-11-22	13.100	13.110	12.940	12.940	10.649	37,928
2023-11-21	13.300	13.300	13.050	13.100	10.781	27,849
2023-11-20	13.300	13.350	13.250	13.300	10.945	21,346
2023-11-17	13.310	13.390	13.250	13.350	10.986	12,378
2023-11-16	13.290	13.380	13.160	13.380	11.011	19,314
2023-11-15	13.550	13.630	13.180	13.250	10.904	23,066
2023-11-14	13.300	13.630	13.300	13.590	11.184	6,634
2023-11-13	13.240	13.400	13.140	13.300	10.945	37,506
2023-11-10	13.500	13.570	13.190	13.360	10.995	30,966
2023-11-09	13.300	13.490	13.060	13.490	11.102	35,725
2023-11-08	13.300	13.330	13.200	13.330	10.970	1,700
2023-11-07	13.300	13.410	13.300	13.350	10.986	5,489
2023-11-06	13.460	13.460	13.300	13.350	10.986	3,087
2023-11-03	13.400	13.650	13.400	13.450	11.069	9,528
2023-11-02	13.260	13.440	13.250	13.360	10.995	7,669
2023-11-01	13.200	13.390	13.200	13.300	10.945	7,424
2023-10-31	13.300	13.400	13.150	13.180	10.847	2,763
2023-10-30	13.170	13.340	13.170	13.290	10.937	14,993
2023-10-27	12.940	13.090	12.910	13.080	10.764	22,681
2023-10-26	12.770	13.040	12.770	13.040	10.731	6,113
2023-10-25	13.010	13.010	12.700	12.900	10.616	8,077
2023-10-24	13.390	13.400	12.760	13.010	10.707	11,208
2023-10-23	13.210	13.400	13.020	13.020	10.715	26,553
2023-10-20	13.920	13.920	13.180	13.200	10.863	12,640
2023-10-19	13.900	13.910	13.710	13.910	11.447	4,603
2023-10-18	14.170	14.170	13.850	13.910	11.447	3,996
2023-10-17	14.400	14.450	14.140	14.160	11.653	27,791
2023-10-16	14.600	14.620	14.550	14.560	11.982	3,867
2023-10-13	14.450	14.740	14.280	14.670	12.073	10,157
2023-10-12	14.500	14.530	14.210	14.530	11.958	3,989
2023-10-11	14.650	14.650	14.535	14.550	11.974	8,902
2023-10-10	14.500	14.690	14.500	14.690	12.089	7,966
2023-10-06	14.500	14.560	14.430	14.560	11.982	4,677
2023-10-05	14.540	14.570	14.490	14.570	11.990	900
2023-10-04	14.450	14.570	14.450	14.540	11.966	5,242
2023-10-03	14.450	14.550	14.340	14.400	11.851	18,049
2023-10-02	14.400	14.450	14.370	14.450	11.892	3,306
2023-09-29	14.350	14.500	14.350	14.450	11.892	18,478
2023-09-28	14.550	14.550	14.400	14.400	11.851	19,680
2023-09-27	14.690	14.690	14.440	14.500	11.933	19,327
2023-09-26	14.330	14.540	14.320	14.540	11.966	10,188
2023-09-25	14.500	14.555	14.430	14.430	11.875	7,232
2023-09-22	14.760	14.800	14.410	14.630	12.040	9,872
2023-09-21	14.820	14.980	14.770	14.980	12.328	2,063
2023-09-20	14.850	14.950	14.810	14.820	12.196	2,617
2023-09-19	14.800	14.930	14.800	14.900	12.262	3,170
2023-09-18	14.770	14.870	14.770	14.790	12.171	5,024
2023-09-15	14.750	14.960	14.730	14.820	12.196	10,775
2023-09-14	14.850	14.900	14.750	14.850	12.221	4,245
2023-09-13	14.820	14.980	14.820	14.830	12.032	18,843
2023-09-12	14.870	15.050	14.840	15.030	12.194	8,616
2023-09-11	14.900	14.930	14.770	14.930	12.113	6,049

← NewerPage 13 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.