Corby Spirit and Wine Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	14.980	15.000	14.850	14.970	13.819	14,513
2025-08-06	14.980	14.980	14.720	14.900	13.754	16,222
2025-08-05	14.610	14.750	14.540	14.730	13.597	2,641
2025-08-01	14.530	14.540	14.420	14.530	13.412	5,566
2025-07-31	14.550	14.650	14.550	14.650	13.523	15,574
2025-07-30	14.420	14.700	14.400	14.610	13.486	14,360
2025-07-29	14.470	14.540	14.400	14.470	13.357	20,862
2025-07-28	14.430	14.470	14.260	14.450	13.339	11,934
2025-07-25	14.080	14.380	14.080	14.380	13.274	12,361
2025-07-24	14.170	14.170	14.000	14.050	12.969	15,905
2025-07-23	14.250	14.300	14.160	14.190	13.099	3,609
2025-07-22	13.970	14.170	13.970	14.130	13.043	6,834
2025-07-21	14.300	14.300	13.820	13.860	12.794	18,901
2025-07-18	14.270	14.270	14.080	14.080	12.997	15,056
2025-07-17	14.390	14.400	14.150	14.180	13.089	22,002
2025-07-16	14.600	14.600	14.400	14.420	13.311	4,389
2025-07-15	14.600	14.600	14.520	14.520	13.403	3,949
2025-07-14	14.590	14.700	14.590	14.620	13.496	2,699
2025-07-11	14.490	14.630	14.490	14.560	13.440	6,845
2025-07-10	14.250	14.500	14.250	14.470	13.357	8,875
2025-07-09	14.400	14.400	14.280	14.280	13.182	3,886
2025-07-08	14.230	14.280	14.120	14.210	13.117	5,818
2025-07-07	14.250	14.250	14.020	14.070	12.988	7,297
2025-07-04	14.230	14.380	14.230	14.300	13.200	6,548
2025-07-03	14.000	14.300	14.000	14.200	13.108	10,151
2025-07-02	14.030	14.050	13.970	13.970	12.896	2,922
2025-06-30	13.990	14.150	13.990	14.070	12.988	7,091
2025-06-27	13.910	14.080	13.910	14.000	12.923	8,326
2025-06-26	13.810	14.050	13.810	14.000	12.923	5,394
2025-06-25	13.910	14.050	13.910	14.000	12.923	11,844
2025-06-24	14.050	14.130	14.020	14.020	12.942	4,361
2025-06-23	14.020	14.070	13.890	14.000	12.923	21,759
2025-06-20	14.060	14.220	13.860	14.000	12.923	28,790
2025-06-19	13.970	13.980	13.900	13.910	12.840	10,695
2025-06-18	14.000	14.360	13.730	13.730	12.674	6,213
2025-06-17	14.040	14.060	13.930	14.000	12.923	8,305
2025-06-16	14.120	14.120	13.900	14.020	12.942	8,815
2025-06-13	14.010	14.210	13.900	14.060	12.979	7,929
2025-06-12	13.910	14.050	13.910	13.960	12.886	5,704
2025-06-11	14.030	14.090	13.900	13.910	12.840	8,421
2025-06-10	14.070	14.180	13.930	14.000	12.923	8,380
2025-06-09	13.810	14.050	13.810	14.000	12.923	9,690
2025-06-06	13.760	13.840	13.700	13.810	12.748	17,160
2025-06-05	13.700	13.890	13.690	13.750	12.692	5,563
2025-06-04	13.600	13.790	13.600	13.730	12.674	7,761
2025-06-03	13.700	13.750	13.450	13.600	12.554	11,413
2025-06-02	13.530	13.800	13.500	13.600	12.554	8,100
2025-05-30	13.700	13.800	13.490	13.500	12.462	11,986
2025-05-29	13.550	13.920	13.510	13.700	12.646	11,721
2025-05-28	13.900	13.900	13.480	13.480	12.443	23,910
2025-05-27	13.960	14.150	13.900	13.900	12.619	18,092
2025-05-26	14.140	14.200	13.760	13.990	12.700	14,080
2025-05-23	13.660	13.770	13.630	13.720	12.455	9,292
2025-05-22	14.100	14.100	13.700	13.700	12.437	30,645
2025-05-21	13.940	14.400	13.750	14.080	12.782	20,573
2025-05-20	13.840	13.950	13.750	13.900	12.619	13,102
2025-05-16	14.000	14.020	13.650	13.840	12.564	17,030
2025-05-15	14.930	15.020	13.940	13.940	12.655	30,870
2025-05-14	15.090	15.240	15.090	15.240	13.835	8,651
2025-05-13	15.120	15.150	14.950	15.110	13.717	6,300

← NewerPage 6 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.