Corby Spirit and Wine Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	15.120	15.250	15.060	15.150	12.121	13,373
2023-03-15	15.490	15.500	15.130	15.250	12.201	15,109
2023-03-14	15.400	15.600	15.400	15.500	12.401	6,015
2023-03-13	15.300	15.430	15.280	15.400	12.321	5,503
2023-03-10	15.490	15.490	15.230	15.410	12.329	10,680
2023-03-09	15.330	15.350	15.170	15.200	12.161	9,567
2023-03-08	15.330	15.330	15.210	15.330	12.265	11,727
2023-03-07	15.450	15.450	15.260	15.260	12.209	19,560
2023-03-06	15.330	15.500	15.280	15.430	12.345	43,840
2023-03-03	15.540	15.540	15.420	15.460	12.369	3,435
2023-03-02	15.540	15.540	15.310	15.530	12.425	4,217
2023-03-01	15.750	15.780	15.310	15.500	12.401	52,251
2023-02-28	15.340	15.570	15.290	15.500	12.401	40,351
2023-02-27	15.450	15.450	15.310	15.330	12.265	15,450
2023-02-24	15.610	15.615	15.440	15.440	12.353	8,047
2023-02-23	15.570	15.690	15.570	15.630	12.505	5,943
2023-02-22	15.600	15.630	15.520	15.620	12.497	6,429
2023-02-21	15.890	15.890	15.660	15.770	12.449	13,771
2023-02-17	15.870	15.890	15.770	15.770	12.449	18,776
2023-02-16	15.970	16.040	15.750	15.870	12.528	28,274
2023-02-15	16.000	16.000	15.850	15.890	12.544	25,070
2023-02-14	16.150	16.150	15.950	16.060	12.678	19,802
2023-02-13	16.050	16.150	16.010	16.090	12.702	7,145
2023-02-10	16.300	16.350	15.950	15.960	12.599	24,321
2023-02-09	16.390	16.390	16.210	16.210	12.797	5,925
2023-02-08	16.300	16.330	16.200	16.330	12.891	5,896
2023-02-07	16.280	16.300	16.100	16.280	12.852	8,993
2023-02-06	16.200	16.250	16.100	16.160	12.757	3,858
2023-02-03	16.300	16.300	16.160	16.250	12.828	7,246
2023-02-02	16.460	16.460	16.110	16.340	12.899	5,387
2023-02-01	16.200	16.360	16.130	16.320	12.883	9,701
2023-01-31	16.340	16.340	16.050	16.290	12.860	19,235
2023-01-30	16.230	16.505	16.220	16.330	12.891	18,141
2023-01-27	16.450	16.450	16.260	16.300	12.868	16,851
2023-01-26	16.660	16.660	16.320	16.460	12.994	8,279
2023-01-25	16.360	16.660	16.360	16.660	13.152	6,161
2023-01-24	16.490	16.490	16.310	16.320	12.883	14,945
2023-01-23	16.400	16.560	16.400	16.520	13.041	5,531
2023-01-20	16.645	16.645	16.410	16.410	12.954	860
2023-01-19	16.320	16.690	16.320	16.690	13.175	24,317
2023-01-18	16.600	16.610	16.300	16.300	12.868	31,125
2023-01-17	16.450	16.730	16.450	16.600	13.104	12,598
2023-01-16	16.320	16.610	16.320	16.600	13.104	11,243
2023-01-13	16.510	16.600	16.410	16.490	13.018	10,373
2023-01-12	16.410	16.510	16.410	16.490	13.018	2,722
2023-01-11	16.600	16.600	16.400	16.510	13.033	13,095
2023-01-10	16.520	16.685	16.500	16.600	13.104	2,921
2023-01-09	16.600	16.700	16.600	16.640	13.136	4,222
2023-01-06	16.600	16.690	16.500	16.550	13.065	2,488
2023-01-05	16.400	16.750	16.340	16.490	13.018	6,959
2023-01-04	16.300	16.460	16.300	16.350	12.907	2,522
2023-01-03	16.330	16.450	16.200	16.200	12.789	13,426
2022-12-30	16.410	16.410	16.330	16.370	12.923	3,130
2022-12-29	16.450	16.600	16.400	16.410	12.954	5,856
2022-12-28	16.470	16.520	16.350	16.350	12.907	23,595
2022-12-23	16.150	16.500	16.150	16.470	13.002	26,166
2022-12-22	16.200	16.200	15.950	16.080	12.694	10,126
2022-12-21	16.160	16.280	16.060	16.060	12.678	5,211
2022-12-20	16.060	16.250	16.050	16.250	12.828	6,720
2022-12-19	16.420	16.490	15.990	16.050	12.670	17,124

← NewerPage 16 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.