Corby Spirit and Wine Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	16.810	16.960	16.760	16.900	12.653	6,939
2022-01-05	17.140	17.140	16.750	16.800	12.578	22,031
2022-01-04	16.850	16.850	16.730	16.730	12.526	17,970
2021-12-31	16.760	16.880	16.750	16.770	12.556	8,633
2021-12-30	16.800	16.800	16.690	16.750	12.541	16,240
2021-12-29	16.950	17.000	16.720	16.750	12.541	21,272
2021-12-24	16.790	16.940	16.790	16.940	12.683	3,305
2021-12-23	16.750	16.840	16.680	16.840	12.608	10,127
2021-12-22	16.900	16.900	16.770	16.800	12.578	33,190
2021-12-21	16.680	16.980	16.680	16.870	12.631	10,321
2021-12-20	16.750	16.850	16.690	16.690	12.496	10,314
2021-12-17	16.750	16.930	16.740	16.850	12.616	16,210
2021-12-16	16.760	16.930	16.760	16.760	12.549	12,418
2021-12-15	16.750	16.810	16.750	16.810	12.586	17,900
2021-12-14	16.960	17.050	16.800	16.810	12.586	18,528
2021-12-13	17.060	17.150	16.910	17.070	12.781	15,462
2021-12-10	17.190	17.200	17.020	17.170	12.856	9,272
2021-12-09	17.180	17.200	17.040	17.090	12.796	7,326
2021-12-08	17.220	17.290	17.070	17.070	12.781	13,253
2021-12-07	17.130	17.250	17.100	17.200	12.878	21,017
2021-12-06	16.950	17.250	16.900	17.040	12.758	32,138
2021-12-03	17.290	17.290	16.950	16.960	12.698	15,961
2021-12-02	17.210	17.210	17.060	17.070	12.781	24,170
2021-12-01	17.700	17.700	17.190	17.190	12.870	26,000
2021-11-30	17.600	17.650	17.510	17.640	13.207	18,977
2021-11-29	17.610	17.700	17.600	17.610	13.185	3,445
2021-11-26	17.700	17.790	17.510	17.600	13.177	12,760
2021-11-25	17.750	17.770	17.710	17.720	13.267	9,980
2021-11-24	17.840	17.980	17.750	17.750	13.110	19,268
2021-11-23	17.750	17.870	17.750	17.870	13.199	2,569
2021-11-22	17.920	17.940	17.720	17.750	13.110	26,164
2021-11-19	17.900	17.970	17.780	17.800	13.147	6,232
2021-11-18	17.970	18.010	17.800	18.000	13.295	12,249
2021-11-17	17.780	17.930	17.760	17.900	13.221	10,751
2021-11-16	17.930	17.930	17.770	17.780	13.132	11,951
2021-11-15	17.970	17.970	17.760	17.760	13.117	13,391
2021-11-12	17.990	18.000	17.750	17.760	13.117	17,066
2021-11-11	17.850	18.020	17.850	17.920	13.236	12,389
2021-11-10	17.870	18.020	17.870	17.880	13.206	16,243
2021-11-09	17.990	17.990	17.810	17.880	13.206	7,045
2021-11-08	17.740	18.020	17.710	18.010	13.302	18,839
2021-11-05	17.840	17.850	17.710	17.740	13.103	6,007
2021-11-04	17.750	17.850	17.720	17.750	13.110	6,149
2021-11-03	17.840	17.850	17.750	17.830	13.169	4,186
2021-11-02	17.850	17.850	17.730	17.750	13.110	5,651
2021-11-01	17.880	17.890	17.800	17.820	13.162	10,876
2021-10-29	17.730	17.840	17.730	17.840	13.177	8,147
2021-10-28	17.850	17.850	17.720	17.720	13.088	12,615
2021-10-27	17.810	17.900	17.750	17.750	13.110	8,100
2021-10-26	17.720	17.950	17.720	17.800	13.147	10,836
2021-10-25	17.700	17.800	17.700	17.790	13.140	20,328
2021-10-22	17.750	17.820	17.700	17.790	13.140	6,820
2021-10-21	17.750	17.960	17.710	17.750	13.110	10,827
2021-10-20	17.750	17.900	17.730	17.840	13.177	11,528

← NewerPage 21 of 21 · 1,254 trading days

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.