Corby Spirit and Wine Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	12.340	12.340	12.340	12.340	10.418	100
2024-05-09	12.200	12.300	12.200	12.300	10.384	3,000
2024-05-08	12.200	12.200	12.100	12.200	10.300	6,950
2024-05-07	12.250	12.250	12.150	12.200	10.300	4,333
2024-05-06	12.200	12.200	12.200	12.200	10.300	104
2024-05-03	12.280	12.280	12.250	12.250	10.342	301
2024-05-02	12.330	12.360	12.180	12.300	10.384	6,980
2024-05-01	12.140	12.250	12.140	12.250	10.342	1,715
2024-04-30	12.040	12.040	12.000	12.000	10.131	2,196
2024-04-29	12.150	12.150	12.040	12.040	10.165	1,300
2024-04-26	12.040	12.150	12.020	12.100	10.215	2,400
2024-04-25	11.960	12.000	11.960	12.000	10.131	2,600
2024-04-24	12.000	12.000	11.860	11.950	10.089	4,620
2024-04-23	11.900	12.000	11.900	11.900	10.046	600
2024-04-22	12.000	12.000	11.830	11.850	10.004	2,903
2024-04-19	12.000	12.050	12.000	12.000	10.131	1,310
2024-04-18	12.050	12.050	11.850	11.850	10.004	3,225
2024-04-17	12.220	12.220	12.040	12.040	10.165	1,702
2024-04-16	12.260	12.300	12.150	12.210	10.308	1,400
2024-04-15	12.250	12.340	12.100	12.150	10.257	8,302
2024-04-12	12.230	12.300	12.200	12.300	10.384	6,300
2024-04-11	12.300	12.320	12.300	12.300	10.384	5,780
2024-04-10	12.340	12.350	12.310	12.350	10.426	3,002
2024-04-09	12.120	12.300	12.000	12.300	10.384	9,457
2024-04-08	12.130	12.240	12.130	12.240	10.333	3,000
2024-04-05	12.170	12.200	11.880	11.880	10.029	1,807
2024-04-04	12.150	12.150	12.050	12.050	10.173	2,400
2024-04-03	12.140	12.200	12.140	12.150	10.257	2,611
2024-04-02	12.200	12.200	12.100	12.100	10.215	1,645
2024-04-01	12.230	12.230	12.200	12.200	10.300	582
2024-03-28	12.150	12.150	12.150	12.150	10.257	100
2024-03-26	12.200	12.200	12.200	12.200	10.300	500
2024-03-25	12.100	12.200	12.100	12.200	10.300	797
2024-03-22	11.990	12.130	11.980	12.100	10.215	5,500
2024-03-21	11.970	11.970	11.890	11.890	10.038	700
2024-03-20	11.950	12.000	11.950	11.980	10.114	727
2024-03-19	11.900	11.900	11.850	11.900	10.046	4,350
2024-03-15	12.200	12.400	12.000	12.000	10.131	8,072
2024-03-14	12.100	12.150	12.090	12.090	10.207	3,194
2024-03-13	12.150	12.350	12.110	12.340	10.418	2,000
2024-03-12	12.200	12.200	12.170	12.170	10.274	900
2024-03-11	12.130	12.190	11.970	11.970	10.105	3,789
2024-03-08	12.050	12.100	12.050	12.100	10.215	200
2024-03-07	11.940	12.000	11.770	12.000	10.131	12,200
2024-03-06	11.800	11.800	11.740	11.800	9.962	2,200
2024-03-05	11.730	11.800	11.710	11.800	9.962	1,892
2024-03-04	11.940	11.940	11.850	11.850	10.004	2,432
2024-03-01	11.850	12.070	11.800	12.000	10.131	5,300
2024-02-29	11.750	11.910	11.730	11.750	9.920	2,748
2024-02-28	11.730	11.800	11.700	11.710	9.886	3,400
2024-02-27	11.730	11.790	11.720	11.790	9.954	1,083
2024-02-26	11.980	11.980	11.720	11.730	9.903	3,544
2024-02-23	12.020	12.090	12.000	12.020	9.970	1,100
2024-02-22	11.970	12.000	11.960	11.960	9.921	3,400
2024-02-21	11.870	11.950	11.810	11.830	9.813	4,100
2024-02-20	11.850	11.950	11.840	11.890	9.863	2,625
2024-02-16	11.730	11.850	11.680	11.750	9.746	5,828
2024-02-15	11.980	11.980	11.660	11.700	9.705	3,825
2024-02-14	11.850	11.850	11.720	11.720	9.722	1,624
2024-02-13	12.050	12.050	11.820	11.890	9.863	4,913

← NewerPage 11 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.