Corby Spirit and Wine Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	14.100	14.100	13.770	13.860	11.245	31,016
2023-06-12	13.920	13.950	13.840	13.840	11.228	9,382
2023-06-09	13.960	14.000	13.950	14.000	11.358	13,502
2023-06-08	14.010	14.040	13.970	13.970	11.334	11,593
2023-06-07	14.020	14.110	14.000	14.030	11.383	20,661
2023-06-06	14.140	14.140	14.010	14.020	11.374	14,484
2023-06-05	14.300	14.300	13.950	14.030	11.383	15,924
2023-06-02	14.200	14.440	14.010	14.340	11.634	11,988
2023-06-01	14.020	14.240	13.890	14.030	11.383	17,320
2023-05-31	14.520	14.740	14.010	14.010	11.366	61,706
2023-05-30	14.680	14.680	14.540	14.600	11.845	22,117
2023-05-29	14.750	14.850	14.550	14.590	11.837	6,599
2023-05-26	14.880	14.890	14.610	14.610	11.853	11,943
2023-05-25	15.100	15.100	14.800	14.840	12.040	12,376
2023-05-24	15.000	15.100	15.000	15.000	12.170	6,130
2023-05-23	14.980	15.100	14.980	15.080	12.234	10,018
2023-05-19	15.100	15.300	15.000	15.010	12.178	31,716
2023-05-18	15.190	15.250	15.175	15.180	12.145	13,806
2023-05-17	15.250	15.350	15.170	15.170	12.137	3,522
2023-05-16	15.200	15.300	15.150	15.280	12.225	5,701
2023-05-15	15.400	15.400	15.130	15.220	12.177	8,583
2023-05-12	15.240	15.410	15.110	15.310	12.249	11,264
2023-05-11	15.180	15.250	15.020	15.170	12.137	30,090
2023-05-10	15.350	15.350	15.210	15.210	12.169	5,952
2023-05-09	15.410	15.410	15.280	15.280	12.225	5,286
2023-05-08	15.310	15.410	15.310	15.410	12.329	8,140
2023-05-05	15.170	15.405	15.160	15.310	12.249	13,602
2023-05-04	15.350	15.350	15.150	15.150	12.121	5,730
2023-05-03	15.590	15.600	15.310	15.400	12.321	4,504
2023-05-02	15.650	15.650	15.210	15.220	12.177	8,847
2023-05-01	15.600	15.690	15.450	15.470	12.377	3,206
2023-04-28	15.510	15.670	15.450	15.560	12.449	9,688
2023-04-27	15.370	15.690	15.370	15.600	12.481	10,572
2023-04-26	15.350	15.400	15.250	15.360	12.289	14,432
2023-04-25	15.150	15.350	15.070	15.350	12.281	8,840
2023-04-24	15.260	15.260	15.000	15.150	12.121	18,968
2023-04-21	15.350	15.400	15.290	15.340	12.273	6,600
2023-04-20	15.400	15.550	15.350	15.350	12.281	9,909
2023-04-19	15.300	15.500	15.300	15.400	12.321	6,095
2023-04-18	15.140	15.340	15.030	15.220	12.177	16,084
2023-04-17	15.300	15.300	15.100	15.100	12.081	3,328
2023-04-14	15.240	15.310	15.050	15.310	12.249	9,298
2023-04-13	15.160	15.250	15.060	15.200	12.161	5,118
2023-04-12	15.070	15.140	15.060	15.140	12.113	7,411
2023-04-11	15.060	15.120	15.060	15.080	12.065	10,740
2023-04-10	15.150	15.180	15.020	15.080	12.065	7,430
2023-04-05	15.200	15.200	15.030	15.170	12.137	5,308
2023-04-04	15.740	15.740	15.110	15.200	12.161	7,955
2023-04-03	15.420	15.650	15.420	15.650	12.521	10,630
2023-03-31	15.040	15.590	15.040	15.450	12.361	12,420
2023-03-30	15.220	15.600	15.100	15.120	12.097	13,150
2023-03-29	15.090	15.390	15.090	15.390	12.313	5,935
2023-03-28	15.230	15.240	15.080	15.080	12.065	4,655
2023-03-27	15.230	15.250	15.150	15.200	12.161	4,795
2023-03-24	15.150	15.300	15.100	15.110	12.089	6,958
2023-03-23	15.080	15.290	15.070	15.110	12.089	6,170
2023-03-22	15.070	15.440	15.060	15.060	12.049	7,783
2023-03-21	15.090	15.200	15.000	15.150	12.121	8,847
2023-03-20	15.020	15.190	15.000	15.090	12.073	9,277
2023-03-17	15.120	15.240	14.980	15.000	12.001	23,684

← NewerPage 15 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.