Corby Spirit and Wine Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	12.470	12.490	12.400	12.430	10.917	15,712
2024-11-15	12.320	12.440	12.250	12.380	10.873	23,608
2024-11-14	12.460	12.460	12.300	12.300	10.802	10,593
2024-11-13	12.630	12.630	12.300	12.310	10.811	25,727
2024-11-12	12.400	12.400	12.190	12.350	10.846	36,237
2024-11-11	12.390	12.500	12.360	12.370	10.864	7,585
2024-11-08	12.600	12.600	12.420	12.420	10.908	11,928
2024-11-07	12.620	12.670	12.500	12.550	11.022	16,281
2024-11-06	12.690	12.740	12.670	12.730	11.180	9,305
2024-11-05	12.700	12.720	12.700	12.700	11.154	5,200
2024-11-04	12.720	12.750	12.670	12.680	11.136	6,845
2024-11-01	12.800	12.800	12.650	12.730	11.180	16,192
2024-10-31	12.800	12.830	12.800	12.800	11.242	12,064
2024-10-30	12.830	12.850	12.800	12.800	11.242	3,076
2024-10-29	12.820	12.820	12.800	12.810	11.250	14,394
2024-10-28	12.850	12.850	12.840	12.840	11.277	6,436
2024-10-25	12.810	12.850	12.800	12.820	11.259	3,150
2024-10-24	12.850	12.850	12.770	12.810	11.250	27,964
2024-10-23	12.830	12.840	12.800	12.840	11.277	9,628
2024-10-22	12.830	12.850	12.800	12.850	11.286	9,385
2024-10-21	12.790	12.850	12.780	12.810	11.250	56,606
2024-10-18	12.700	12.850	12.700	12.850	11.286	26,712
2024-10-17	12.690	12.790	12.650	12.710	11.163	11,713
2024-10-16	12.800	12.840	12.750	12.750	11.198	8,040
2024-10-15	12.780	12.800	12.680	12.755	11.202	15,466
2024-10-11	12.750	12.810	12.690	12.810	11.250	8,258
2024-10-10	12.690	12.760	12.690	12.700	11.154	6,803
2024-10-09	12.700	12.810	12.660	12.770	11.215	18,790
2024-10-08	12.830	12.830	12.690	12.690	11.145	16,876
2024-10-07	12.820	12.890	12.800	12.810	11.250	5,485
2024-10-04	12.900	12.900	12.830	12.900	11.329	1,300
2024-10-03	12.900	12.930	12.810	12.810	11.250	13,589
2024-10-02	12.820	12.985	12.810	12.950	11.373	16,645
2024-10-01	12.760	12.910	12.760	12.810	11.250	11,534
2024-09-30	12.650	12.800	12.650	12.760	11.206	7,982
2024-09-27	12.820	12.820	12.600	12.640	11.101	25,692
2024-09-26	12.930	12.940	12.730	12.730	11.180	12,152
2024-09-25	13.010	13.010	12.850	12.870	11.303	18,570
2024-09-24	13.080	13.080	12.980	13.000	11.417	3,251
2024-09-23	12.920	13.030	12.910	12.980	11.400	6,064
2024-09-20	12.890	13.000	12.890	12.990	11.408	8,457
2024-09-19	13.090	13.090	12.890	12.950	11.373	12,512
2024-09-18	13.000	13.000	12.850	12.960	11.382	5,750
2024-09-17	13.000	13.060	12.810	12.810	11.250	11,344
2024-09-16	12.920	13.000	12.830	12.910	11.338	8,790
2024-09-13	13.000	13.100	12.970	13.010	11.426	4,740
2024-09-12	13.100	13.150	13.000	13.010	11.426	13,523
2024-09-11	13.210	13.210	13.000	13.100	11.505	4,166
2024-09-10	13.330	13.330	13.230	13.300	11.488	8,490
2024-09-09	13.410	13.410	13.350	13.350	11.531	2,002
2024-09-06	13.400	13.450	13.370	13.400	11.574	3,701
2024-09-05	13.450	13.450	13.380	13.380	11.557	9,178
2024-09-04	13.420	13.470	13.420	13.450	11.617	10,854
2024-09-03	13.440	13.480	13.400	13.420	11.591	12,005
2024-08-30	13.500	13.500	13.420	13.440	11.608	16,602
2024-08-29	13.550	13.550	13.470	13.470	11.634	7,789
2024-08-28	13.450	13.510	13.450	13.500	11.660	5,762
2024-08-27	13.500	13.550	13.470	13.470	11.634	9,005
2024-08-26	13.450	13.500	13.400	13.490	11.652	8,797
2024-08-23	13.400	13.540	13.380	13.450	11.617	4,000

← NewerPage 9 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.