Corby Spirit and Wine Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	13.790	14.070	13.790	13.900	13.033	27,618
2025-10-31	13.440	13.740	13.420	13.720	12.864	11,679
2025-10-30	13.480	13.650	13.450	13.450	12.611	13,934
2025-10-29	13.690	13.700	13.420	13.460	12.621	8,228
2025-10-28	13.590	13.630	13.500	13.585	12.738	30,090
2025-10-27	13.700	13.700	13.500	13.550	12.705	18,290
2025-10-24	13.700	13.730	13.620	13.650	12.799	16,246
2025-10-23	13.650	13.700	13.490	13.650	12.799	16,048
2025-10-22	13.600	13.630	13.510	13.590	12.742	8,460
2025-10-21	13.540	13.630	13.410	13.580	12.733	17,413
2025-10-20	13.460	13.530	13.410	13.490	12.649	10,159
2025-10-17	13.730	13.730	13.350	13.450	12.611	29,878
2025-10-16	13.790	13.790	13.540	13.540	12.696	26,600
2025-10-15	13.660	13.750	13.660	13.740	12.883	17,454
2025-10-14	13.470	13.650	13.410	13.650	12.799	28,485
2025-10-10	13.500	13.500	13.360	13.490	12.649	25,679
2025-10-09	13.510	13.590	13.390	13.430	12.592	28,411
2025-10-08	13.720	13.720	13.460	13.550	12.705	40,933
2025-10-07	13.830	13.830	13.595	13.630	12.780	35,719
2025-10-06	14.000	14.010	13.830	13.830	12.968	14,857
2025-10-03	14.000	14.000	13.850	13.940	13.071	13,575
2025-10-02	13.990	14.020	13.900	13.930	13.061	11,902
2025-10-01	14.040	14.070	13.970	13.980	13.108	7,357
2025-09-30	13.940	14.120	13.940	14.050	13.174	20,594
2025-09-29	14.150	14.200	13.950	13.950	13.080	9,729
2025-09-26	14.120	14.190	13.990	14.150	13.268	4,120
2025-09-25	14.130	14.130	13.950	14.000	13.127	16,769
2025-09-24	14.070	14.070	13.950	14.020	13.146	5,567
2025-09-23	14.000	14.030	13.960	13.970	13.099	12,776
2025-09-22	14.120	14.120	13.950	14.030	13.155	9,375
2025-09-19	14.180	14.250	14.050	14.180	13.296	14,524
2025-09-18	14.160	14.200	14.010	14.180	13.296	16,981
2025-09-17	14.060	14.280	14.060	14.230	13.343	5,595
2025-09-16	14.150	14.150	14.050	14.070	13.193	9,842
2025-09-15	14.250	14.250	14.070	14.190	13.305	12,937
2025-09-12	14.510	14.510	14.280	14.280	13.389	13,305
2025-09-11	14.670	14.670	14.450	14.500	13.596	16,092
2025-09-10	14.560	14.710	14.550	14.710	13.793	7,726
2025-09-09	14.880	14.900	14.820	14.820	13.680	12,448
2025-09-08	14.930	14.930	14.800	14.800	13.662	5,568
2025-09-05	14.740	14.920	14.740	14.850	13.708	9,364
2025-09-04	14.800	14.800	14.580	14.640	13.514	18,322
2025-09-03	14.590	14.840	14.570	14.720	13.588	9,204
2025-09-02	14.780	14.780	14.440	14.500	13.385	20,728
2025-08-29	14.580	14.750	14.580	14.720	13.588	8,672
2025-08-28	14.610	14.950	14.480	14.530	13.412	24,914
2025-08-27	14.880	15.060	14.780	15.040	13.883	9,147
2025-08-26	14.500	14.890	14.500	14.820	13.680	7,602
2025-08-25	14.760	15.110	14.450	14.460	13.348	36,505
2025-08-22	14.760	15.090	14.760	14.920	13.772	8,213
2025-08-21	15.030	15.390	14.780	14.880	13.736	29,098
2025-08-20	15.200	15.200	15.020	15.020	13.865	14,503
2025-08-19	15.180	15.370	15.180	15.250	14.077	2,920
2025-08-18	15.300	15.390	15.200	15.290	14.114	6,808
2025-08-15	15.270	15.380	15.260	15.280	14.105	14,751
2025-08-14	15.330	15.330	15.160	15.250	14.077	20,689
2025-08-13	15.280	15.390	15.150	15.300	14.123	10,998
2025-08-12	15.140	15.320	15.140	15.290	14.114	16,177
2025-08-11	15.000	15.230	15.000	15.140	13.976	3,764
2025-08-08	15.020	15.100	14.970	15.020	13.865	7,555

← NewerPage 5 of 21 · 1,257 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.