Corby Spirit and Wine Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	14.170	14.300	14.150	14.150	11.351	500
2023-08-17	14.180	14.180	14.120	14.120	11.327	813
2023-08-15	14.090	14.470	14.000	14.180	11.375	4,766
2023-08-14	14.000	14.100	13.990	14.100	11.311	800
2023-08-11	14.090	14.090	13.970	14.000	11.230	3,635
2023-08-10	14.150	14.150	14.030	14.030	11.254	2,355
2023-08-09	14.000	14.150	14.000	14.020	11.246	1,634
2023-08-08	14.020	14.120	14.000	14.000	11.230	2,130
2023-08-04	14.020	14.020	14.020	14.020	11.246	740
2023-08-03	14.000	14.020	14.000	14.020	11.246	300
2023-08-02	14.030	14.100	14.000	14.010	11.238	2,700
2023-08-01	14.100	14.100	14.000	14.000	11.230	3,961
2023-07-31	14.010	14.010	14.010	14.010	11.238	600
2023-07-28	14.060	14.100	14.060	14.100	11.311	400
2023-07-27	14.400	14.400	14.100	14.100	11.311	2,260
2023-07-26	14.390	14.390	14.300	14.300	11.471	705
2023-07-25	14.230	14.340	14.010	14.330	11.495	1,650
2023-07-24	14.150	14.430	14.150	14.230	11.415	1,700
2023-07-21	14.380	14.580	14.010	14.010	11.238	4,510
2023-07-20	13.850	14.250	13.850	14.250	11.431	4,700
2023-07-19	13.740	13.800	13.740	13.800	11.070	3,050
2023-07-18	13.690	13.700	13.660	13.660	10.958	1,315
2023-07-17	13.560	13.590	13.560	13.590	10.901	1,300
2023-07-14	13.450	13.560	13.360	13.550	10.869	1,100
2023-07-13	13.370	13.500	13.350	13.450	10.789	1,850
2023-07-12	13.540	13.540	13.350	13.350	10.709	3,350
2023-07-11	13.480	13.480	13.400	13.400	10.749	1,486
2023-07-10	13.530	13.540	13.510	13.510	10.837	932
2023-07-07	13.500	13.540	13.450	13.540	10.861	1,877
2023-07-06	13.410	13.490	13.410	13.490	10.821	1,100
2023-07-05	13.390	13.410	13.390	13.410	10.757	2,750
2023-07-04	13.360	13.360	13.350	13.350	10.709	1,018
2023-06-30	13.360	13.360	13.350	13.350	10.709	1,200
2023-06-28	13.390	13.390	13.350	13.350	10.709	508
2023-06-27	13.400	13.410	13.400	13.410	10.757	600
2023-06-26	13.310	13.400	13.300	13.400	10.749	2,300
2023-06-23	13.450	13.470	13.300	13.310	10.677	4,450
2023-06-22	13.410	13.410	13.400	13.400	10.749	900
2023-06-21	13.410	13.490	13.400	13.490	10.821	2,200
2023-06-20	13.380	13.400	13.360	13.400	10.749	1,921
2023-06-19	13.350	13.350	13.310	13.310	10.677	710
2023-06-16	13.350	13.380	13.350	13.350	10.709	1,300
2023-06-15	13.350	13.360	13.350	13.350	10.709	800
2023-06-14	13.530	13.530	13.350	13.420	10.765	5,200
2023-06-13	13.440	13.450	13.300	13.420	10.765	4,775
2023-06-12	13.350	13.350	13.300	13.300	10.669	4,846
2023-06-09	13.350	13.500	13.350	13.350	10.709	4,104
2023-06-08	13.510	13.510	13.300	13.340	10.701	6,533
2023-06-07	13.530	13.530	13.480	13.480	10.813	461
2023-06-06	13.550	13.550	13.330	13.410	10.757	887
2023-06-05	13.650	13.650	13.400	13.410	10.757	26,770
2023-06-02	13.540	13.600	13.400	13.600	10.910	5,128
2023-06-01	13.500	13.550	13.400	13.550	10.869	6,180
2023-05-31	13.700	13.700	13.500	13.500	10.829	800
2023-05-29	13.650	13.650	13.520	13.520	10.845	5,570
2023-05-26	13.700	13.850	13.650	13.650	10.950	1,600
2023-05-25	13.800	13.800	13.750	13.750	11.030	1,100
2023-05-24	13.800	13.800	13.650	13.800	11.070	1,005
2023-05-23	13.750	13.750	13.750	13.750	11.030	532
2023-05-19	13.670	13.670	13.650	13.650	10.950	830

← NewerPage 14 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.