Corby Spirit and Wine Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	12.500	12.500	12.000	12.000	9.780	15,243
2023-11-13	12.300	12.700	12.200	12.400	10.106	2,401
2023-11-10	12.350	12.500	12.170	12.500	10.188	602
2023-11-09	12.450	12.450	12.000	12.200	9.943	9,868
2023-11-08	12.480	12.480	12.070	12.450	10.147	5,345
2023-11-07	12.550	12.550	12.300	12.400	10.106	7,062
2023-11-06	12.610	12.610	12.600	12.600	10.269	602
2023-11-03	12.700	12.700	12.550	12.610	10.278	2,266
2023-11-02	12.550	12.740	12.550	12.740	10.384	6,108
2023-11-01	12.510	12.550	12.500	12.500	10.188	1,250
2023-10-31	12.550	12.550	12.550	12.550	10.229	189
2023-10-30	12.550	12.550	12.410	12.510	10.196	2,065
2023-10-27	12.520	12.520	12.400	12.400	10.106	2,100
2023-10-26	12.600	12.800	12.510	12.510	10.196	6,100
2023-10-25	12.600	12.650	12.510	12.600	10.269	2,800
2023-10-24	12.700	12.700	12.530	12.600	10.269	2,200
2023-10-23	12.610	12.620	12.510	12.600	10.269	3,601
2023-10-20	12.850	12.850	12.630	12.640	10.302	5,300
2023-10-19	12.700	12.700	12.680	12.680	10.335	1,655
2023-10-18	12.860	12.860	12.660	12.780	10.416	3,090
2023-10-17	12.980	13.010	12.980	13.000	10.596	3,817
2023-10-16	12.970	13.140	12.970	13.000	10.596	3,050
2023-10-13	12.900	12.900	12.860	12.860	10.481	1,100
2023-10-12	12.800	12.940	12.800	12.810	10.441	2,440
2023-10-11	13.000	13.000	12.700	12.700	10.351	1,737
2023-10-10	12.730	12.990	12.730	12.990	10.587	3,302
2023-10-06	12.690	12.690	12.600	12.600	10.269	4,580
2023-10-05	12.720	12.720	12.720	12.720	10.367	320
2023-10-04	12.550	12.680	12.550	12.680	10.335	2,539
2023-10-03	13.000	13.000	12.510	12.550	10.229	5,520
2023-10-02	13.020	13.020	13.010	13.010	10.604	1,500
2023-09-29	13.130	13.130	13.050	13.100	10.677	1,640
2023-09-28	13.100	13.100	13.020	13.050	10.636	1,735
2023-09-27	13.200	13.220	13.100	13.120	10.693	6,281
2023-09-26	13.220	13.300	13.150	13.150	10.718	4,810
2023-09-25	13.200	13.220	13.150	13.150	10.718	4,150
2023-09-22	13.200	13.210	13.200	13.210	10.767	1,601
2023-09-21	13.300	13.300	13.200	13.200	10.759	2,606
2023-09-20	13.250	13.300	13.210	13.300	10.840	2,003
2023-09-19	13.300	13.300	13.250	13.250	10.799	3,225
2023-09-18	13.350	13.550	13.300	13.300	10.840	3,210
2023-09-15	13.470	13.470	13.350	13.400	10.922	1,702
2023-09-14	13.350	13.350	13.350	13.350	10.881	1,000
2023-09-13	13.550	13.550	13.300	13.300	10.669	4,454
2023-09-12	13.450	13.550	13.310	13.420	10.765	2,605
2023-09-11	13.500	13.510	13.310	13.330	10.693	2,482
2023-09-08	13.500	13.550	13.400	13.500	10.829	5,425
2023-09-07	13.700	13.700	13.350	13.550	10.869	1,120
2023-09-06	13.900	13.900	13.700	13.700	10.990	2,324
2023-09-05	13.850	13.990	13.850	13.850	11.110	1,000
2023-09-01	13.900	13.900	13.850	13.850	11.110	500
2023-08-31	13.720	13.800	13.720	13.800	11.070	935
2023-08-30	13.850	13.850	13.750	13.750	11.030	800
2023-08-29	13.750	13.750	13.500	13.700	10.990	2,155
2023-08-28	13.800	13.800	13.700	13.710	10.998	600
2023-08-25	14.050	14.100	13.510	13.700	10.990	2,325
2023-08-24	14.240	14.250	14.230	14.250	11.431	900
2023-08-23	13.825	14.100	13.710	14.000	11.230	4,995
2023-08-22	14.000	14.000	13.900	13.900	11.150	436
2023-08-21	14.300	14.490	14.150	14.200	11.391	1,700

← NewerPage 13 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.