Corby Spirit and Wine Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	15.650	15.750	15.560	15.630	15.374	8,733
2026-07-20	15.650	15.720	15.540	15.680	15.423	6,847
2026-07-17	15.710	15.790	15.520	15.680	15.423	9,557
2026-07-16	15.350	15.780	15.350	15.700	15.443	8,434
2026-07-15	15.400	15.540	15.370	15.380	15.128	8,244
2026-07-14	15.800	15.800	15.170	15.320	15.069	13,788
2026-07-13	15.900	15.900	15.630	15.790	15.531	5,700
2026-07-10	15.840	15.920	15.690	15.750	15.492	17,172
2026-07-09	15.700	15.700	15.620	15.620	15.364	13,638
2026-07-08	15.750	15.770	15.640	15.730	15.472	8,523
2026-07-07	15.800	15.930	15.690	15.790	15.531	12,235
2026-07-06	16.000	16.000	15.770	15.770	15.512	8,408
2026-07-03	15.690	15.940	15.680	15.940	15.679	3,855
2026-07-02	16.190	16.190	15.500	15.730	15.472	44,710
2026-06-30	16.240	16.240	15.810	15.820	15.561	13,832
2026-06-29	16.200	16.200	16.050	16.120	15.856	9,912
2026-06-26	16.180	16.260	16.000	16.040	15.777	20,565
2026-06-25	16.140	16.260	16.000	16.010	15.748	18,703
2026-06-24	16.010	16.260	16.000	16.050	15.787	11,375
2026-06-23	15.690	16.190	15.690	16.190	15.925	31,115
2026-06-22	15.600	15.600	15.450	15.450	15.197	9,863
2026-06-19	15.590	15.600	15.460	15.600	15.344	4,060
2026-06-18	15.590	15.600	15.450	15.450	15.197	16,332
2026-06-17	15.500	15.540	15.450	15.460	15.207	12,199
2026-06-16	15.330	15.500	15.240	15.450	15.197	12,046
2026-06-15	15.340	15.430	15.270	15.330	15.079	18,903
2026-06-12	15.200	15.350	15.160	15.280	15.030	22,376
2026-06-11	15.280	15.290	15.150	15.150	14.902	7,472
2026-06-10	15.200	15.310	15.165	15.280	15.030	11,870
2026-06-09	15.240	15.350	14.990	15.260	15.010	12,890
2026-06-08	14.970	14.980	14.760	14.880	14.636	11,823
2026-06-05	14.950	15.040	14.900	14.910	14.666	2,931
2026-06-04	15.000	15.100	14.950	14.950	14.705	9,877
2026-06-03	14.880	15.150	14.880	14.930	14.685	10,055
2026-06-02	14.930	15.100	14.880	14.990	14.744	8,590
2026-06-01	14.980	15.150	14.920	14.950	14.705	6,261
2026-05-29	14.950	15.090	14.860	15.030	14.784	9,342
2026-05-28	14.990	14.990	14.850	14.880	14.636	11,473
2026-05-27	15.190	15.250	15.010	15.020	14.774	11,436
2026-05-26	15.350	15.540	15.300	15.300	14.813	25,744
2026-05-25	15.010	15.500	15.010	15.470	14.978	39,654
2026-05-22	14.870	15.180	14.870	15.070	14.591	14,781
2026-05-21	15.010	15.200	14.800	14.800	14.329	48,507
2026-05-20	14.860	15.250	14.860	15.110	14.629	5,952
2026-05-19	15.300	15.400	14.790	14.790	14.320	20,350
2026-05-15	15.570	15.600	15.250	15.250	14.765	14,177
2026-05-14	15.300	15.490	15.300	15.410	14.920	5,136
2026-05-13	15.490	15.490	15.250	15.250	14.765	7,636
2026-05-12	15.300	15.500	15.290	15.360	14.871	6,850
2026-05-11	15.380	15.460	15.260	15.320	14.833	18,171
2026-05-08	15.260	15.450	15.250	15.390	14.900	51,454
2026-05-07	15.000	15.280	15.000	15.260	14.775	31,884
2026-05-06	14.970	15.100	14.900	14.930	14.455	24,808
2026-05-05	14.800	15.000	14.780	14.790	14.320	14,579
2026-05-04	14.770	14.810	14.710	14.800	14.329	3,581
2026-05-01	14.630	14.790	14.610	14.770	14.300	2,804
2026-04-30	14.690	14.780	14.580	14.700	14.232	4,936
2026-04-29	14.670	14.670	14.580	14.650	14.184	4,696
2026-04-28	14.790	14.790	14.640	14.700	14.232	7,177
2026-04-27	14.940	14.940	14.560	14.620	14.155	14,337

← NewerPage 2 of 3 · 125 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.