Corby Spirit and Wine Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	12.240	12.240	12.200	12.200	10.475	600
2024-08-07	12.310	12.430	12.210	12.210	10.484	2,126
2024-08-06	12.350	12.390	12.270	12.300	10.561	700
2024-08-02	12.400	12.500	12.310	12.310	10.569	2,007
2024-08-01	12.540	12.540	12.250	12.440	10.681	3,144
2024-07-31	12.200	12.440	12.200	12.440	10.681	3,600
2024-07-30	12.300	12.300	12.200	12.200	10.475	1,102
2024-07-29	12.250	12.250	12.180	12.180	10.458	820
2024-07-26	12.250	12.250	12.160	12.180	10.458	2,300
2024-07-25	12.250	12.250	12.160	12.180	10.458	5,670
2024-07-24	12.300	12.400	12.060	12.390	10.638	5,820
2024-07-23	12.250	12.330	12.250	12.330	10.587	1,100
2024-07-22	12.100	12.700	12.100	12.200	10.475	4,520
2024-07-19	12.090	12.090	12.080	12.080	10.372	1,300
2024-07-18	12.060	12.170	12.060	12.150	10.432	900
2024-07-17	12.230	12.270	12.230	12.270	10.535	810
2024-07-16	12.200	12.240	12.200	12.230	10.501	1,100
2024-07-15	12.150	12.200	12.140	12.200	10.475	800
2024-07-12	12.110	12.150	12.010	12.010	10.312	4,422
2024-07-11	12.100	12.200	12.010	12.010	10.312	4,100
2024-07-10	12.110	12.250	11.900	12.250	10.518	2,811
2024-07-09	12.160	12.180	12.100	12.150	10.432	2,320
2024-07-08	12.350	12.430	12.200	12.200	10.475	3,401
2024-07-05	12.430	12.440	12.150	12.250	10.518	4,400
2024-07-04	12.250	12.260	12.250	12.250	10.518	710
2024-07-02	12.250	12.250	12.200	12.200	10.475	1,300
2024-06-28	12.300	12.430	12.250	12.330	10.587	725
2024-06-27	12.100	12.170	12.100	12.150	10.432	3,300
2024-06-26	12.230	12.230	12.100	12.140	10.423	3,701
2024-06-25	12.150	12.150	12.110	12.110	10.398	1,200
2024-06-24	12.240	12.250	12.130	12.130	10.415	2,150
2024-06-21	12.110	12.210	12.110	12.200	10.475	1,600
2024-06-20	12.500	12.530	11.990	12.150	10.432	9,111
2024-06-19	12.610	12.610	12.450	12.450	10.690	1,624
2024-06-18	12.600	12.620	12.550	12.610	10.827	1,619
2024-06-17	12.600	12.750	12.600	12.600	10.818	1,700
2024-06-14	12.700	12.700	12.450	12.490	10.724	1,504
2024-06-13	12.650	12.750	12.460	12.600	10.818	3,639
2024-06-12	12.780	12.790	12.600	12.600	10.818	4,294
2024-06-11	12.610	12.800	12.530	12.530	10.758	3,636
2024-06-10	12.410	12.420	12.350	12.420	10.664	8,277
2024-06-07	12.550	12.650	12.250	12.450	10.690	4,630
2024-06-06	12.600	12.650	12.110	12.550	10.775	7,654
2024-06-05	12.680	12.680	12.490	12.520	10.750	5,800
2024-06-04	12.210	12.440	12.130	12.350	10.604	3,100
2024-06-03	12.180	12.450	12.180	12.450	10.690	1,529
2024-05-31	12.420	12.450	12.110	12.450	10.690	2,359
2024-05-30	12.450	12.550	12.400	12.400	10.647	402
2024-05-29	12.450	12.600	12.410	12.410	10.655	3,300
2024-05-28	12.260	13.000	12.260	12.550	10.595	4,300
2024-05-27	12.250	12.350	12.250	12.350	10.426	1,300
2024-05-24	12.450	12.500	12.100	12.400	10.468	13,246
2024-05-23	12.400	12.420	12.320	12.320	10.401	3,693
2024-05-22	12.310	12.310	12.300	12.300	10.384	700
2024-05-21	12.360	12.430	12.320	12.330	10.409	1,700
2024-05-17	12.120	12.170	12.120	12.170	10.274	2,401
2024-05-16	12.300	12.300	12.130	12.220	10.317	1,730
2024-05-15	12.300	12.440	12.230	12.400	10.468	6,757
2024-05-14	12.360	12.360	12.320	12.320	10.401	2,500
2024-05-13	12.300	12.350	12.300	12.350	10.426	3,897

← NewerPage 10 of 21 · 1,224 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.