Corby Spirit and Wine Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	14.200	14.200	13.920	13.950	13.287	18,720
2026-01-28	14.310	14.310	14.100	14.120	13.449	14,876
2026-01-27	14.370	14.370	14.200	14.310	13.630	15,233
2026-01-26	14.540	14.540	14.360	14.360	13.677	10,769
2026-01-23	14.410	14.500	14.410	14.490	13.801	3,000
2026-01-22	14.400	14.530	14.400	14.410	13.725	8,093
2026-01-21	14.520	14.560	14.420	14.420	13.734	13,212
2026-01-20	14.500	14.650	14.420	14.500	13.811	10,361
2026-01-19	14.390	14.500	14.390	14.440	13.754	2,336
2026-01-16	14.600	14.650	14.480	14.530	13.839	11,065
2026-01-15	14.470	14.700	14.470	14.600	13.906	9,285
2026-01-14	14.410	14.550	14.410	14.460	13.773	4,053
2026-01-13	14.460	14.510	14.410	14.460	13.773	4,216
2026-01-12	14.390	14.490	14.380	14.430	13.744	5,664
2026-01-09	14.500	14.600	14.390	14.390	13.706	5,590
2026-01-08	14.410	14.590	14.410	14.450	13.763	4,720
2026-01-07	14.410	14.600	14.410	14.530	13.839	2,821
2026-01-06	14.360	14.600	14.360	14.530	13.839	12,919
2026-01-05	14.710	14.710	14.410	14.410	13.725	20,470
2026-01-02	14.800	14.850	14.700	14.750	14.049	5,363
2025-12-31	14.610	14.830	14.610	14.800	14.096	11,714
2025-12-30	14.500	14.750	14.370	14.720	14.020	36,685
2025-12-29	14.410	14.590	14.360	14.590	13.896	24,309
2025-12-24	14.480	14.500	14.460	14.470	13.782	3,101
2025-12-23	14.210	14.610	14.210	14.500	13.811	21,685
2025-12-22	13.910	14.310	13.910	14.310	13.630	10,710
2025-12-19	13.990	14.080	13.900	13.970	13.306	4,901
2025-12-18	14.140	14.140	13.770	13.950	13.287	16,995
2025-12-17	13.830	13.990	13.770	13.990	13.325	5,446
2025-12-16	13.700	13.920	13.680	13.900	13.239	18,821
2025-12-15	14.000	14.190	13.570	13.700	13.049	38,635
2025-12-12	14.100	14.100	14.000	14.010	13.344	1,877
2025-12-11	14.090	14.130	14.050	14.100	13.430	3,065
2025-12-10	13.980	14.100	13.930	14.010	13.344	20,192
2025-12-09	13.920	13.980	13.920	13.950	13.287	3,250
2025-12-08	14.050	14.100	13.860	13.890	13.230	8,719
2025-12-05	14.120	14.200	14.000	14.050	13.382	19,702
2025-12-04	14.200	14.220	14.100	14.150	13.477	13,209
2025-12-03	14.220	14.250	14.120	14.130	13.458	9,858
2025-12-02	14.180	14.310	14.140	14.200	13.525	12,346
2025-12-01	14.800	14.800	14.020	14.180	13.506	33,469
2025-11-28	14.750	14.790	14.560	14.790	14.087	6,828
2025-11-27	14.720	14.800	14.700	14.780	13.858	3,491
2025-11-26	14.620	14.770	14.620	14.770	13.849	5,784
2025-11-25	14.540	14.710	14.520	14.700	13.783	9,253
2025-11-24	14.600	14.650	14.410	14.520	13.614	13,078
2025-11-21	14.380	14.550	14.380	14.550	13.643	8,577
2025-11-20	14.510	14.550	14.330	14.360	13.464	15,398
2025-11-19	14.610	14.840	14.580	14.690	13.774	39,412
2025-11-18	14.590	14.600	14.450	14.510	13.605	19,349
2025-11-17	14.420	14.500	14.400	14.470	13.568	14,665
2025-11-14	14.380	14.450	14.250	14.420	13.521	13,353
2025-11-13	14.400	14.450	14.250	14.250	13.361	19,454
2025-11-12	14.300	14.400	14.280	14.330	13.436	12,119
2025-11-11	14.250	14.310	14.150	14.300	13.408	6,691
2025-11-10	14.190	14.250	14.180	14.180	13.296	13,965
2025-11-07	14.090	14.250	14.080	14.190	13.305	10,882
2025-11-06	14.100	14.100	14.000	14.030	13.155	5,915
2025-11-05	14.010	14.050	13.950	14.000	13.127	17,550
2025-11-04	13.890	13.950	13.760	13.950	13.080	19,756

← NewerPage 4 of 21 · 1,255 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.