Corby Spirit and Wine Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	13.410	14.220	13.410	14.180	12.673	62,411
2025-02-12	13.160	13.450	13.080	13.380	11.958	9,358
2025-02-11	13.190	13.270	13.190	13.210	11.806	1,201
2025-02-10	12.960	13.140	12.910	13.120	11.725	7,587
2025-02-07	13.060	13.135	12.970	12.980	11.600	14,384
2025-02-06	13.200	13.210	13.100	13.210	11.806	16,213
2025-02-05	13.280	13.280	13.010	13.020	11.636	19,356
2025-02-04	13.230	13.360	13.130	13.250	11.841	6,920
2025-02-03	12.820	13.350	12.820	13.220	11.815	29,700
2025-01-31	13.040	13.090	12.810	12.900	11.529	5,062
2025-01-30	12.980	13.180	12.860	13.100	11.707	29,614
2025-01-29	12.830	13.025	12.830	12.935	11.560	8,602
2025-01-28	12.820	12.830	12.710	12.830	11.466	3,035
2025-01-27	12.710	12.760	12.710	12.750	11.395	6,269
2025-01-24	12.720	12.800	12.690	12.770	11.412	14,085
2025-01-23	12.520	12.720	12.520	12.650	11.305	14,327
2025-01-22	12.470	12.600	12.470	12.590	11.252	15,181
2025-01-21	12.350	12.460	12.350	12.450	11.127	5,206
2025-01-20	12.310	12.350	12.280	12.330	11.019	8,292
2025-01-17	12.480	12.480	12.350	12.350	11.037	3,330
2025-01-16	12.600	12.600	12.460	12.460	11.135	7,920
2025-01-15	12.560	12.700	12.500	12.600	11.261	6,931
2025-01-14	12.430	12.600	12.400	12.560	11.225	15,720
2025-01-13	12.510	12.530	12.260	12.350	11.037	9,534
2025-01-10	12.740	12.740	12.550	12.550	11.216	6,470
2025-01-09	12.690	12.760	12.690	12.760	11.404	2,503
2025-01-08	12.660	12.750	12.560	12.750	11.395	8,505
2025-01-07	12.700	12.760	12.660	12.750	11.395	6,102
2025-01-06	12.620	12.810	12.620	12.710	11.359	14,413
2025-01-03	12.760	12.820	12.730	12.770	11.412	10,874
2025-01-02	12.630	12.790	12.630	12.770	11.412	9,065
2024-12-31	12.500	12.540	12.450	12.540	11.207	10,919
2024-12-30	12.300	12.440	12.120	12.440	11.118	12,735
2024-12-27	12.200	12.310	12.180	12.300	10.992	21,658
2024-12-24	12.260	12.300	12.250	12.300	10.992	1,900
2024-12-23	12.330	12.360	12.250	12.330	11.019	19,480
2024-12-20	12.340	12.380	12.300	12.300	10.992	8,005
2024-12-19	12.480	12.480	12.310	12.330	11.019	17,553
2024-12-18	12.580	12.700	12.470	12.470	11.144	49,809
2024-12-17	12.840	12.840	12.550	12.560	11.225	27,073
2024-12-16	12.640	12.840	12.640	12.750	11.395	21,526
2024-12-13	12.620	12.700	12.560	12.640	11.296	11,661
2024-12-12	12.700	12.700	12.590	12.620	11.278	15,617
2024-12-11	12.800	12.880	12.680	12.690	11.341	17,489
2024-12-10	12.550	12.970	12.510	12.750	11.395	32,996
2024-12-09	12.510	12.600	12.510	12.560	11.225	9,398
2024-12-06	12.420	12.500	12.400	12.500	11.171	7,177
2024-12-05	12.350	12.500	12.350	12.450	11.127	16,690
2024-12-04	12.330	12.420	12.310	12.310	11.001	11,098
2024-12-03	12.400	12.400	12.220	12.330	11.019	19,019
2024-12-02	12.530	12.550	12.350	12.420	11.100	13,737
2024-11-29	12.650	12.650	12.560	12.630	11.287	15,450
2024-11-28	12.690	12.800	12.690	12.730	11.180	10,259
2024-11-27	12.740	12.750	12.580	12.650	11.110	16,256
2024-11-26	12.750	12.790	12.700	12.710	11.163	5,166
2024-11-25	12.620	12.820	12.600	12.780	11.224	16,476
2024-11-22	12.500	12.650	12.500	12.650	11.110	7,704
2024-11-21	12.560	12.620	12.500	12.500	10.978	13,016
2024-11-20	12.550	12.650	12.500	12.600	11.066	12,441
2024-11-19	12.490	12.540	12.450	12.500	10.978	18,169

← NewerPage 8 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.