Corby Spirit and Wine Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	18.170	18.180	17.800	17.990	13.837	10,639
2022-06-27	18.000	18.150	17.930	18.000	13.845	10,919
2022-06-24	17.990	18.210	17.900	18.000	13.845	12,850
2022-06-23	17.900	17.980	17.890	17.890	13.760	4,038
2022-06-22	17.980	17.980	17.750	17.800	13.691	7,363
2022-06-21	17.770	18.040	17.770	17.820	13.706	6,189
2022-06-20	17.500	17.850	17.410	17.770	13.668	6,666
2022-06-17	17.720	17.750	17.400	17.440	13.414	13,824
2022-06-16	18.240	18.240	17.730	17.730	13.637	12,421
2022-06-15	18.220	18.400	18.200	18.240	14.030	14,011
2022-06-14	18.100	18.360	18.060	18.280	14.060	17,207
2022-06-13	18.220	18.220	18.010	18.100	13.922	8,002
2022-06-10	18.250	18.400	18.250	18.260	14.045	6,886
2022-06-09	18.330	18.360	18.230	18.230	14.022	4,483
2022-06-08	18.090	18.390	18.000	18.320	14.091	10,816
2022-06-07	17.950	17.950	17.800	17.930	13.791	5,651
2022-06-06	17.830	18.040	17.830	17.910	13.776	12,910
2022-06-03	17.820	17.950	17.660	17.880	13.753	19,862
2022-06-02	18.070	18.150	17.820	17.820	13.706	19,312
2022-06-01	18.390	18.390	18.070	18.070	13.899	15,850
2022-05-31	18.510	18.650	18.400	18.410	14.160	14,685
2022-05-30	18.600	18.600	18.500	18.500	14.230	4,072
2022-05-27	18.400	18.680	18.330	18.640	14.337	26,129
2022-05-26	18.440	18.490	18.345	18.400	14.153	7,401
2022-05-25	18.420	18.620	18.410	18.500	14.045	9,368
2022-05-24	18.290	18.640	18.250	18.450	14.007	12,106
2022-05-20	18.820	18.820	18.150	18.270	13.870	19,767
2022-05-19	18.320	18.460	18.310	18.460	14.015	6,678
2022-05-18	19.050	19.050	18.500	18.500	14.045	6,856
2022-05-17	18.970	19.240	18.950	19.020	14.440	11,601
2022-05-16	18.800	18.980	18.800	18.880	14.333	9,106
2022-05-13	18.450	18.860	18.450	18.760	14.242	14,401
2022-05-12	18.450	18.600	18.320	18.330	13.916	10,502
2022-05-11	18.400	18.720	18.350	18.580	14.106	9,119
2022-05-10	18.350	18.480	18.350	18.480	14.030	4,672
2022-05-09	18.650	18.690	18.260	18.260	13.863	25,532
2022-05-06	18.645	18.850	18.645	18.720	14.212	5,280
2022-05-05	19.100	19.100	18.560	18.680	14.182	9,302
2022-05-04	19.000	19.100	18.850	19.010	14.432	13,977
2022-05-03	18.850	19.080	18.850	19.020	14.440	18,422
2022-05-02	19.320	19.320	18.770	18.770	14.250	16,508
2022-04-29	19.440	19.500	19.110	19.110	14.508	4,218
2022-04-28	19.400	19.560	19.400	19.440	14.759	10,109
2022-04-27	19.380	19.510	19.160	19.400	14.728	57,404
2022-04-26	19.830	19.830	19.250	19.350	14.690	34,490
2022-04-25	19.740	19.980	19.350	19.800	15.032	31,120
2022-04-22	19.800	19.980	19.800	19.980	15.169	53,352
2022-04-21	19.940	19.960	19.470	19.800	15.032	62,595
2022-04-20	19.740	19.880	19.500	19.850	15.070	41,475
2022-04-19	19.430	19.750	19.430	19.680	14.941	50,842
2022-04-18	19.250	19.540	19.250	19.370	14.705	100,575
2022-04-14	19.180	19.240	18.950	19.240	14.607	23,408
2022-04-13	18.760	19.210	18.760	19.190	14.569	34,572
2022-04-12	18.940	18.940	18.740	18.800	14.273	17,827
2022-04-11	18.700	18.930	18.645	18.860	14.318	15,451
2022-04-08	18.700	18.790	18.510	18.680	14.182	17,414
2022-04-07	17.950	18.740	17.880	18.730	14.220	78,962
2022-04-06	17.600	17.980	17.600	17.860	13.559	43,195
2022-04-05	17.600	17.680	17.550	17.630	13.384	13,218
2022-04-04	17.480	17.660	17.480	17.600	13.362	12,070

← NewerPage 19 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.