Corby Spirit and Wine Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	14.750	15.000	14.750	14.930	12.113	4,209
2023-09-07	14.980	15.000	14.930	14.950	12.129	3,414
2023-09-06	14.900	15.050	14.810	14.960	12.137	4,943
2023-09-05	15.000	15.000	14.850	15.000	12.170	4,437
2023-09-01	15.210	15.210	14.800	14.910	12.096	9,733
2023-08-31	14.960	15.240	14.780	15.240	12.364	14,603
2023-08-30	14.950	15.080	14.900	14.950	12.129	3,070
2023-08-29	14.900	15.040	14.900	14.920	12.105	4,182
2023-08-28	14.900	15.000	14.850	14.950	12.129	7,044
2023-08-25	14.870	15.000	14.870	14.980	12.153	2,394
2023-08-24	14.800	15.150	14.800	15.040	12.202	4,317
2023-08-23	14.700	15.060	14.700	15.060	12.218	2,977
2023-08-22	14.910	14.970	14.770	14.770	11.983	3,041
2023-08-21	15.170	15.320	14.950	14.950	12.129	2,257
2023-08-18	14.900	15.390	14.900	15.200	12.332	4,046
2023-08-17	15.000	15.040	14.900	14.950	12.129	7,248
2023-08-16	15.000	15.050	14.900	14.960	12.137	5,985
2023-08-15	14.930	15.130	14.930	15.010	12.178	6,040
2023-08-14	15.110	15.200	15.000	15.200	12.332	2,591
2023-08-11	15.260	15.480	15.230	15.230	12.356	2,747
2023-08-10	15.000	15.120	14.950	15.120	12.267	3,755
2023-08-09	14.910	15.040	14.900	14.950	12.129	5,501
2023-08-08	15.000	15.140	14.960	15.050	12.210	2,905
2023-08-04	15.100	15.200	14.960	15.110	12.259	2,935
2023-08-03	15.100	15.100	14.950	15.040	12.202	3,196
2023-08-02	15.260	15.260	15.070	15.070	12.226	4,629
2023-08-01	15.260	15.290	15.230	15.290	12.405	4,948
2023-07-31	15.510	15.510	15.240	15.320	12.429	5,192
2023-07-28	15.500	15.730	15.500	15.730	12.762	5,712
2023-07-27	15.500	15.510	15.320	15.440	12.526	5,036
2023-07-26	15.420	15.600	15.420	15.500	12.575	3,681
2023-07-25	15.570	15.610	15.440	15.440	12.526	7,803
2023-07-24	15.900	15.900	15.560	15.680	12.721	14,591
2023-07-21	15.860	15.920	15.480	15.500	12.575	17,574
2023-07-20	15.010	15.880	15.000	15.800	12.819	32,688
2023-07-19	15.130	15.200	15.000	15.050	12.210	4,963
2023-07-18	15.000	15.150	15.000	15.100	12.251	9,660
2023-07-17	14.850	15.050	14.840	14.990	12.161	14,206
2023-07-14	14.600	14.950	14.600	14.950	12.129	10,826
2023-07-13	14.600	14.690	14.555	14.560	11.813	6,983
2023-07-12	14.450	14.550	14.420	14.510	11.772	2,400
2023-07-11	14.300	14.400	14.300	14.400	11.683	2,861
2023-07-10	14.260	14.500	14.260	14.350	11.642	7,655
2023-07-07	14.440	14.500	14.350	14.350	11.642	3,239
2023-07-06	14.230	14.410	14.230	14.400	11.683	19,473
2023-07-05	13.900	14.250	13.900	14.220	11.537	17,263
2023-07-04	14.140	14.160	13.800	13.900	11.277	6,669
2023-06-30	14.080	14.200	14.010	14.200	11.520	4,850
2023-06-29	13.950	14.040	13.950	14.030	11.383	4,600
2023-06-28	14.210	14.210	13.900	13.930	11.301	18,632
2023-06-27	14.030	14.250	14.030	14.250	11.561	10,172
2023-06-26	13.810	14.050	13.810	14.030	11.383	15,057
2023-06-23	13.900	14.090	13.900	13.990	11.350	16,662
2023-06-22	13.900	13.970	13.800	13.910	11.285	9,135
2023-06-21	13.900	13.950	13.850	13.900	11.277	2,991
2023-06-20	13.960	14.050	13.890	13.900	11.277	13,837
2023-06-19	13.900	14.030	13.800	13.960	11.326	6,795
2023-06-16	13.900	13.900	13.600	13.870	11.253	18,804
2023-06-15	13.690	13.710	13.550	13.710	11.123	12,040
2023-06-14	13.900	13.930	13.460	13.530	10.977	26,197

← NewerPage 14 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.