Corby Spirit and Wine Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	18.240	18.240	17.950	18.070	14.082	13,240
2022-09-22	18.240	18.250	18.200	18.200	14.183	6,352
2022-09-21	18.300	18.300	18.250	18.250	14.222	9,066
2022-09-20	18.320	18.320	18.250	18.300	14.261	6,971
2022-09-19	18.110	18.400	18.110	18.350	14.300	6,172
2022-09-16	18.270	18.390	18.210	18.300	14.261	8,928
2022-09-15	18.400	18.400	18.310	18.360	14.308	10,245
2022-09-14	18.300	18.600	18.300	18.480	14.214	17,285
2022-09-13	18.290	18.340	18.180	18.250	14.037	3,359
2022-09-12	18.010	18.310	18.010	18.280	14.060	13,142
2022-09-09	17.920	18.150	17.920	18.150	13.960	6,932
2022-09-08	17.900	18.080	17.900	18.050	13.883	6,361
2022-09-07	18.040	18.100	17.920	17.920	13.783	4,551
2022-09-06	17.870	18.070	17.850	18.070	13.899	9,527
2022-09-02	18.000	18.000	17.850	17.850	13.730	8,010
2022-09-01	17.520	17.990	17.520	17.990	13.837	8,029
2022-08-31	17.800	17.890	17.760	17.760	13.660	19,261
2022-08-30	17.840	17.950	17.800	17.850	13.730	1,861
2022-08-29	17.800	17.950	17.800	17.860	13.737	8,845
2022-08-26	17.950	18.000	17.900	17.900	13.768	6,057
2022-08-25	17.950	17.950	17.950	17.950	13.806	2,601
2022-08-24	17.800	18.050	17.800	17.950	13.806	8,796
2022-08-23	17.690	17.730	17.510	17.730	13.637	2,339
2022-08-22	17.950	17.950	17.620	17.700	13.614	4,718
2022-08-19	17.910	18.000	17.900	18.000	13.845	3,894
2022-08-18	17.820	18.100	17.820	17.980	13.830	3,711
2022-08-17	17.800	18.050	17.800	18.050	13.883	3,191
2022-08-16	17.720	17.850	17.650	17.790	13.683	8,487
2022-08-15	17.850	17.850	17.650	17.750	13.653	1,991
2022-08-12	17.850	17.950	17.770	17.950	13.806	5,286
2022-08-11	17.850	17.960	17.800	17.900	13.768	4,476
2022-08-10	17.875	17.930	17.800	17.900	13.768	5,409
2022-08-09	18.000	18.000	17.850	17.900	13.768	3,608
2022-08-08	18.110	18.250	17.900	17.930	13.791	8,217
2022-08-05	17.700	17.900	17.595	17.900	13.768	3,515
2022-08-04	17.570	17.770	17.570	17.680	13.599	2,307
2022-08-03	17.600	17.780	17.550	17.700	13.614	2,729
2022-08-02	17.790	17.800	17.360	17.360	13.353	7,899
2022-07-29	17.810	17.990	17.500	17.500	13.460	6,090
2022-07-28	17.700	17.950	17.650	17.950	13.806	18,436
2022-07-27	17.690	17.750	17.470	17.720	13.630	13,939
2022-07-26	17.590	17.590	17.390	17.390	13.376	972
2022-07-25	17.410	17.550	17.410	17.550	13.499	3,270
2022-07-22	17.200	17.550	17.190	17.510	13.468	3,435
2022-07-21	17.400	17.400	17.220	17.220	13.245	2,810
2022-07-20	17.500	17.500	17.310	17.310	13.314	1,680
2022-07-19	17.400	17.460	17.400	17.450	13.422	10,659
2022-07-18	16.950	17.600	16.950	17.200	13.230	27,457
2022-07-15	17.010	17.010	16.910	16.950	13.037	1,314
2022-07-14	16.850	17.090	16.770	17.000	13.076	6,343
2022-07-13	17.110	17.110	16.910	16.940	13.030	2,402
2022-07-12	17.210	17.260	17.110	17.120	13.168	2,596
2022-07-11	17.190	17.280	17.100	17.270	13.283	2,090
2022-07-08	17.150	17.440	17.150	17.330	13.330	3,400
2022-07-07	16.770	17.290	16.760	17.250	13.268	19,295
2022-07-06	17.080	17.080	16.790	16.830	12.945	6,289
2022-07-05	17.150	17.300	16.710	17.000	13.076	19,184
2022-07-04	17.200	17.400	17.150	17.250	13.268	9,354
2022-06-30	17.740	17.740	17.250	17.250	13.268	9,626
2022-06-29	18.090	18.090	17.800	17.800	13.691	1,707

← NewerPage 18 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.