Corby Spirit and Wine Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	15.220	15.370	14.910	15.040	13.653	14,158
2025-05-09	15.200	15.250	15.120	15.250	13.844	10,302
2025-05-08	15.200	15.280	15.130	15.220	13.817	7,773
2025-05-07	15.000	15.220	14.930	15.220	13.817	5,509
2025-05-06	14.990	15.050	14.920	15.050	13.663	31,285
2025-05-05	14.850	14.950	14.810	14.950	13.572	3,511
2025-05-02	15.300	15.350	14.800	14.900	13.526	25,653
2025-05-01	15.390	15.390	15.135	15.270	13.862	6,659
2025-04-30	15.290	15.400	15.210	15.250	13.844	25,957
2025-04-29	15.220	15.300	15.200	15.240	13.835	8,800
2025-04-28	15.300	15.300	15.140	15.240	13.835	15,698
2025-04-25	15.190	15.390	15.160	15.250	13.844	40,155
2025-04-24	15.200	15.230	15.140	15.200	13.799	3,510
2025-04-23	15.240	15.240	15.130	15.180	13.781	2,307
2025-04-22	15.080	15.210	15.050	15.100	13.708	10,212
2025-04-21	15.100	15.100	14.900	15.040	13.653	66,906
2025-04-17	15.150	15.390	15.040	15.040	13.653	4,782
2025-04-16	15.250	15.250	15.060	15.150	13.753	4,778
2025-04-15	15.200	15.480	15.200	15.300	13.890	12,747
2025-04-14	14.860	15.200	14.860	15.150	13.753	59,274
2025-04-11	14.700	15.000	14.700	14.850	13.481	105,550
2025-04-10	14.900	15.000	14.510	14.700	13.345	12,365
2025-04-09	14.620	15.080	14.500	14.940	13.563	111,469
2025-04-08	14.850	14.990	14.630	14.700	13.345	12,250
2025-04-07	14.620	15.000	14.510	14.740	13.381	15,073
2025-04-04	15.030	15.140	14.910	14.910	13.535	7,639
2025-04-03	14.600	15.450	14.600	15.310	13.899	8,665
2025-04-02	15.370	15.700	15.370	15.640	14.198	32,852
2025-04-01	14.850	15.420	14.790	15.400	13.980	27,899
2025-03-31	14.510	15.000	14.510	15.000	13.617	13,828
2025-03-28	14.500	14.740	14.285	14.710	13.354	9,890
2025-03-27	14.170	14.450	14.030	14.450	13.118	10,332
2025-03-26	14.460	14.460	14.150	14.150	12.846	3,933
2025-03-25	14.580	14.580	14.405	14.405	13.077	2,856
2025-03-24	14.780	14.900	14.510	14.510	13.172	8,857
2025-03-21	14.600	14.790	14.550	14.790	13.427	24,271
2025-03-20	14.700	14.750	14.640	14.650	13.299	7,751
2025-03-19	14.540	14.820	14.490	14.730	13.372	30,320
2025-03-18	14.700	14.700	14.430	14.450	13.118	8,011
2025-03-17	14.640	14.750	14.600	14.750	13.390	22,073
2025-03-14	14.880	14.880	14.600	14.630	13.281	14,236
2025-03-13	14.970	15.000	14.820	14.910	13.535	15,751
2025-03-12	15.050	15.240	14.980	15.000	13.617	21,902
2025-03-11	15.200	15.200	14.820	14.990	13.608	12,847
2025-03-10	15.260	15.490	15.100	15.180	13.781	10,351
2025-03-07	15.660	15.660	15.360	15.420	13.998	14,848
2025-03-06	15.260	15.530	15.100	15.530	14.098	32,377
2025-03-05	15.090	15.510	15.080	15.270	13.862	38,891
2025-03-04	14.510	15.050	14.510	14.970	13.590	47,826
2025-03-03	14.570	14.670	14.520	14.620	13.272	19,986
2025-02-28	14.640	14.640	14.600	14.600	13.254	11,527
2025-02-27	14.450	14.790	14.400	14.750	13.390	22,052
2025-02-26	14.730	14.730	14.500	14.500	13.163	26,634
2025-02-25	14.680	14.900	14.630	14.790	13.218	14,930
2025-02-24	14.610	14.640	14.550	14.640	13.084	15,498
2025-02-21	14.480	14.570	14.480	14.570	13.021	17,409
2025-02-20	14.410	14.570	14.360	14.490	12.950	27,220
2025-02-19	14.500	14.570	14.440	14.440	12.905	23,030
2025-02-18	14.650	14.650	14.500	14.580	13.030	41,691
2025-02-14	14.200	14.780	14.110	14.730	13.164	47,007

← NewerPage 7 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.