Corby Spirit and Wine Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	13.670	13.670	13.650	13.650	10.950	830
2023-05-18	14.050	14.250	14.000	14.000	11.062	900
2023-05-17	14.050	14.060	13.850	13.850	10.943	1,700
2023-05-16	14.150	14.150	13.900	13.900	10.983	1,600
2023-05-15	14.330	14.330	14.100	14.100	11.141	1,955
2023-05-12	14.000	14.250	13.850	14.100	11.141	1,305
2023-05-11	13.960	13.960	13.600	13.800	10.904	3,138
2023-05-10	14.000	14.000	13.910	13.910	10.991	1,000
2023-05-09	14.010	14.010	14.010	14.010	11.070	100
2023-05-08	13.900	14.050	13.900	14.050	11.101	700
2023-05-05	13.950	14.050	13.950	14.050	11.101	4,700
2023-05-04	13.950	13.950	13.600	13.900	10.983	5,004
2023-05-03	13.900	13.940	13.600	13.940	11.015	2,838
2023-05-02	13.980	13.980	13.920	13.920	10.999	300
2023-05-01	13.990	13.990	13.950	13.950	11.022	1,130
2023-04-28	13.950	13.950	13.950	13.950	11.022	100
2023-04-27	13.900	14.080	13.900	14.010	11.070	1,475
2023-04-26	13.760	13.850	13.760	13.850	10.943	400
2023-04-25	13.770	13.770	13.760	13.760	10.872	710
2023-04-24	13.850	13.850	13.700	13.800	10.904	2,515
2023-04-21	13.750	13.850	13.750	13.850	10.943	2,277
2023-04-20	13.850	13.900	13.700	13.700	10.825	7,377
2023-04-19	13.810	13.810	13.700	13.800	10.904	2,428
2023-04-18	13.870	13.870	13.550	13.800	10.904	2,455
2023-04-17	13.900	13.900	13.900	13.900	10.983	600
2023-04-14	13.940	13.950	13.880	13.950	11.022	4,610
2023-04-13	14.100	14.100	13.880	13.880	10.967	3,850
2023-04-12	13.800	14.050	13.800	14.050	11.101	10,000
2023-04-11	13.800	13.810	13.700	13.700	10.825	3,783
2023-04-10	13.810	13.820	13.810	13.820	10.920	300
2023-04-05	13.990	14.010	13.950	13.950	11.022	900
2023-04-04	14.300	14.400	14.000	14.000	11.062	4,500
2023-04-03	14.200	14.200	14.150	14.150	11.180	3,415
2023-03-31	14.050	14.090	14.040	14.090	11.133	400
2023-03-30	13.990	14.050	13.990	14.020	11.078	3,967
2023-03-29	13.990	14.000	13.940	13.940	11.015	1,700
2023-03-28	13.930	13.950	13.920	13.950	11.022	1,825
2023-03-24	13.750	13.900	13.700	13.900	10.983	800
2023-03-23	13.825	13.825	13.825	13.825	10.924	1,800
2023-03-22	13.800	13.800	13.600	13.800	10.904	1,520
2023-03-21	13.960	13.960	13.900	13.900	10.983	1,610
2023-03-20	14.190	14.200	14.000	14.000	11.062	1,102
2023-03-17	14.050	14.190	13.950	14.100	11.141	2,917
2023-03-16	13.940	14.190	13.940	14.020	11.078	2,010
2023-03-15	14.000	14.000	13.950	13.950	11.022	300
2023-03-14	13.980	13.990	13.980	13.990	11.054	1,600
2023-03-13	13.810	13.930	13.810	13.930	11.007	1,101
2023-03-10	13.850	13.850	13.400	13.800	10.904	2,868
2023-03-09	14.050	14.050	13.960	13.960	11.030	412
2023-03-08	14.000	14.190	13.900	13.920	10.999	6,069
2023-03-07	14.080	14.080	13.950	13.950	11.022	1,908
2023-03-06	14.100	14.100	14.010	14.060	11.109	2,932
2023-03-03	13.960	14.100	13.960	14.100	11.141	1,281
2023-03-02	14.020	14.020	13.950	13.950	11.022	1,675
2023-03-01	14.250	14.250	14.010	14.020	11.078	4,720
2023-02-28	14.250	14.250	14.000	14.100	11.141	12,273
2023-02-27	14.450	14.450	14.020	14.020	11.078	2,724
2023-02-23	14.600	14.600	14.600	14.600	11.536	500
2023-02-21	14.600	14.600	14.600	14.600	11.370	450
2023-02-17	14.750	14.800	14.600	14.750	11.487	3,195

← NewerPage 15 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.