Corby Spirit and Wine Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	14.730	14.950	14.680	14.870	14.397	12,136
2026-04-23	14.700	14.850	14.700	14.740	14.271	12,585
2026-04-22	14.470	14.740	14.470	14.600	14.136	12,650
2026-04-21	14.450	14.600	14.430	14.450	13.990	8,020
2026-04-20	14.460	14.670	14.400	14.430	13.971	8,407
2026-04-17	14.520	14.620	14.470	14.480	14.019	4,279
2026-04-16	14.500	14.580	14.430	14.480	14.019	6,326
2026-04-15	14.500	14.560	14.340	14.500	14.039	18,182
2026-04-14	14.600	14.620	14.460	14.530	14.068	7,017
2026-04-13	14.490	14.730	14.490	14.630	14.165	21,346
2026-04-10	14.530	14.550	14.500	14.500	14.039	5,121
2026-04-09	14.430	14.530	14.350	14.480	14.019	17,212
2026-04-08	14.500	14.500	14.340	14.370	13.913	17,801
2026-04-07	14.420	14.500	14.410	14.440	13.981	5,998
2026-04-06	14.550	14.650	14.410	14.460	14.000	12,824
2026-04-02	14.310	14.680	14.310	14.560	14.097	16,320
2026-04-01	14.430	14.500	14.250	14.410	13.952	26,279
2026-03-31	14.200	14.440	14.200	14.420	13.961	14,200
2026-03-30	14.350	14.450	14.100	14.100	13.652	6,066
2026-03-27	14.470	14.470	14.330	14.330	13.874	7,597
2026-03-26	14.450	14.610	14.450	14.480	14.019	12,967
2026-03-25	14.600	14.600	14.400	14.520	14.058	14,477
2026-03-24	14.550	14.620	14.450	14.500	14.039	7,406
2026-03-23	14.250	14.550	14.250	14.550	14.087	12,547
2026-03-20	14.200	14.300	14.100	14.240	13.787	10,384
2026-03-19	14.270	14.340	14.170	14.330	13.874	10,053
2026-03-18	14.600	14.600	14.300	14.400	13.942	13,753
2026-03-17	14.550	14.650	14.400	14.580	14.116	16,852
2026-03-16	14.400	14.590	14.400	14.560	14.097	15,091
2026-03-13	14.180	14.470	14.180	14.400	13.942	7,864
2026-03-12	14.400	14.400	14.150	14.240	13.787	15,477
2026-03-11	14.630	14.630	14.360	14.360	13.903	16,387
2026-03-10	14.500	14.620	14.450	14.510	14.048	26,636
2026-03-09	14.360	14.390	14.180	14.390	13.932	9,405
2026-03-06	14.360	14.480	14.255	14.330	13.874	8,165
2026-03-05	14.500	14.590	14.400	14.460	14.000	5,336
2026-03-04	14.320	14.670	14.310	14.500	14.039	9,655
2026-03-03	14.330	14.500	14.110	14.390	13.932	9,095
2026-03-02	14.500	14.530	14.320	14.370	13.913	6,664
2026-02-27	14.500	14.600	14.330	14.590	14.126	4,610
2026-02-26	14.500	14.520	14.350	14.430	13.971	16,025
2026-02-25	14.690	14.730	14.490	14.500	14.039	30,853
2026-02-24	14.910	15.000	14.660	14.770	14.068	14,734
2026-02-23	14.770	14.950	14.700	14.950	14.239	21,064
2026-02-20	14.810	15.000	14.770	14.770	14.068	11,220
2026-02-19	14.850	14.930	14.810	14.860	14.154	19,102
2026-02-18	14.850	15.000	14.850	14.860	14.154	26,531
2026-02-17	14.560	14.890	14.550	14.890	14.182	18,661
2026-02-13	14.760	14.880	14.500	14.630	13.934	31,278
2026-02-12	14.600	14.890	14.530	14.850	14.144	31,662
2026-02-11	14.420	14.500	14.420	14.450	13.763	8,922
2026-02-10	14.160	14.400	14.160	14.400	13.715	17,623
2026-02-09	14.160	14.270	14.100	14.200	13.525	13,267
2026-02-06	14.160	14.300	14.150	14.150	13.477	33,544
2026-02-05	14.070	14.200	14.000	14.180	13.506	25,671
2026-02-04	13.900	14.020	13.850	13.940	13.277	25,984
2026-02-03	13.810	13.900	13.760	13.850	13.192	14,717
2026-02-02	13.870	14.030	13.750	13.790	13.134	19,564
2026-01-30	14.000	14.000	13.760	13.870	13.211	12,394
2026-01-29	14.200	14.200	13.920	13.950	13.287	18,720

← NewerPage 3 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.