Corby Spirit and Wine Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-12	12.100	12.590	11.990	12.100	10.037	2,890
2024-02-09	12.010	12.010	11.850	11.940	9.904	2,315
2024-02-08	12.190	12.200	11.990	12.050	9.995	900
2024-02-07	12.100	12.400	12.100	12.220	10.136	5,100
2024-02-06	12.000	12.090	11.940	12.000	9.954	4,300
2024-02-05	12.100	12.100	11.910	12.100	10.037	2,795
2024-02-01	12.000	12.300	11.880	12.250	10.161	4,500
2024-01-31	11.850	11.940	11.850	11.850	9.829	2,600
2024-01-30	11.750	11.980	11.600	11.880	9.854	6,201
2024-01-29	11.700	11.840	11.700	11.840	9.821	2,219
2024-01-26	11.490	11.650	11.490	11.650	9.663	5,931
2024-01-25	11.600	11.690	11.500	11.500	9.539	2,490
2024-01-24	11.800	11.840	11.500	11.550	9.581	10,064
2024-01-23	11.900	11.940	11.770	11.830	9.813	800
2024-01-22	11.820	12.030	11.820	11.900	9.871	3,300
2024-01-19	11.800	11.800	11.580	11.800	9.788	7,257
2024-01-18	12.010	12.010	11.820	11.850	9.829	5,382
2024-01-17	12.010	12.060	12.000	12.000	9.954	1,400
2024-01-16	12.310	12.400	12.020	12.020	9.970	5,522
2024-01-15	12.390	12.400	12.390	12.400	10.286	800
2024-01-12	12.310	12.310	12.100	12.290	10.194	1,408
2024-01-11	12.110	12.200	12.110	12.200	10.120	801
2024-01-10	12.000	12.100	12.000	12.100	10.037	1,080
2024-01-09	12.000	12.090	11.950	11.950	9.912	1,917
2024-01-08	11.750	12.000	11.740	12.000	9.954	5,286
2024-01-05	11.740	11.780	11.740	11.770	9.763	4,825
2024-01-04	11.750	11.770	11.620	11.720	9.722	7,400
2024-01-03	11.720	11.720	11.650	11.680	9.688	3,310
2024-01-02	11.680	11.700	11.680	11.700	9.705	3,670
2023-12-29	11.610	11.650	11.610	11.650	9.663	755
2023-12-28	11.610	11.630	11.560	11.560	9.589	1,300
2023-12-27	11.550	11.690	11.450	11.570	9.597	19,489
2023-12-22	11.470	11.670	11.470	11.500	9.539	10,850
2023-12-21	11.500	11.500	11.400	11.450	9.498	30,025
2023-12-20	11.450	11.570	11.400	11.570	9.597	22,813
2023-12-19	11.460	11.510	11.410	11.450	9.498	9,379
2023-12-18	11.600	11.600	11.450	11.450	9.498	17,720
2023-12-15	11.620	11.700	11.500	11.600	9.622	12,842
2023-12-14	11.510	11.760	11.500	11.620	9.639	17,201
2023-12-13	11.520	11.600	11.460	11.500	9.539	15,668
2023-12-12	11.620	11.620	11.500	11.510	9.547	3,989
2023-12-11	11.470	11.500	11.450	11.460	9.506	12,663
2023-12-08	11.600	11.610	11.400	11.460	9.506	20,493
2023-12-07	11.750	11.750	11.600	11.610	9.630	11,632
2023-12-06	11.750	12.090	11.650	11.650	9.663	11,722
2023-12-05	11.810	11.810	11.790	11.800	9.788	6,300
2023-12-04	11.990	12.000	11.810	11.810	9.796	6,408
2023-12-01	11.780	11.950	11.700	11.830	9.813	8,436
2023-11-30	11.630	11.770	11.630	11.710	9.713	7,550
2023-11-29	11.780	12.110	11.600	11.600	9.622	8,600
2023-11-28	11.760	11.760	11.540	11.660	9.672	11,419
2023-11-27	12.050	12.100	11.640	11.750	9.746	12,214
2023-11-24	11.850	12.000	11.850	11.950	9.912	1,000
2023-11-23	12.060	12.180	11.650	11.740	9.738	13,186
2023-11-22	12.300	12.300	11.920	12.060	9.829	9,282
2023-11-21	12.400	12.480	12.310	12.310	10.033	9,970
2023-11-20	12.130	12.400	12.100	12.400	10.106	9,372
2023-11-17	12.100	12.330	12.050	12.200	9.943	6,204
2023-11-16	12.250	12.360	12.000	12.360	10.074	8,987
2023-11-15	12.120	12.480	12.120	12.320	10.041	8,249

← NewerPage 12 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.