Corby Spirit and Wine Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	14.500	14.500	14.420	14.500	11.292	4,000
2023-02-15	14.580	14.740	14.560	14.560	11.339	950
2023-02-14	14.600	14.600	14.420	14.460	11.261	1,800
2023-02-13	14.600	14.600	14.250	14.370	11.191	2,288
2023-02-10	14.710	14.710	14.700	14.700	11.448	500
2023-02-09	14.850	14.880	14.850	14.850	11.565	601
2023-02-08	14.980	14.980	14.980	14.980	11.666	750
2023-02-07	14.620	14.630	14.550	14.550	11.331	602
2023-02-06	14.700	14.700	14.700	14.700	11.448	500
2023-02-03	14.870	14.870	14.600	14.600	11.370	407
2023-02-02	14.850	14.850	14.810	14.810	11.534	400
2023-02-01	14.810	14.880	14.730	14.730	11.471	1,200
2023-01-31	14.750	14.860	14.750	14.860	11.573	1,118
2023-01-30	14.760	15.000	14.700	14.850	11.565	2,715
2023-01-27	14.850	14.850	14.810	14.810	11.534	2,225
2023-01-26	14.810	14.820	14.810	14.820	11.541	425
2023-01-25	14.870	14.870	14.810	14.850	11.565	2,616
2023-01-24	14.740	15.080	14.740	14.850	11.565	3,160
2023-01-23	14.770	14.770	14.600	14.600	11.370	1,655
2023-01-20	14.760	14.760	14.660	14.660	11.417	1,420
2023-01-19	14.760	14.760	14.760	14.760	11.495	100
2023-01-18	15.010	15.010	14.810	14.810	11.534	1,100
2023-01-17	15.100	15.100	15.000	15.000	11.682	300
2023-01-16	14.690	15.250	14.680	15.250	11.876	3,989
2023-01-13	14.800	14.840	14.620	14.620	11.386	2,033
2023-01-12	14.800	14.800	14.570	14.800	11.526	2,909
2023-01-11	14.750	14.800	14.750	14.800	11.526	1,327
2023-01-10	14.640	14.750	14.570	14.750	11.487	700
2023-01-09	14.650	14.800	14.600	14.800	11.526	2,025
2023-01-06	14.600	14.650	14.520	14.560	11.339	940
2023-01-05	14.550	14.650	14.500	14.500	11.292	1,801
2023-01-04	14.430	14.600	14.430	14.550	11.331	1,560
2023-01-03	14.500	14.500	14.400	14.400	11.214	1,094
2022-12-30	14.400	14.650	14.380	14.610	11.378	900
2022-12-29	14.390	14.420	14.390	14.400	11.214	2,253
2022-12-28	14.450	14.500	14.250	14.430	11.238	3,326
2022-12-23	14.250	14.450	14.000	14.450	11.253	9,250
2022-12-22	14.050	14.050	13.970	13.970	10.879	2,180
2022-12-21	14.240	14.420	13.910	13.910	10.833	8,451
2022-12-20	13.740	14.170	13.740	14.030	10.926	4,473
2022-12-19	14.200	14.250	13.500	13.550	10.552	19,396
2022-12-16	14.400	14.450	14.250	14.250	11.098	1,988
2022-12-15	13.870	14.800	13.870	14.110	10.988	9,274
2022-12-14	14.600	14.700	14.450	14.650	11.409	3,948
2022-12-13	14.650	14.750	14.600	14.670	11.425	3,138
2022-12-12	14.570	14.600	14.410	14.600	11.370	3,219
2022-12-09	14.550	14.850	14.550	14.700	11.448	2,284
2022-12-08	14.860	14.860	14.200	14.500	11.292	11,392
2022-12-07	15.250	15.260	15.250	15.260	11.884	1,137
2022-12-06	15.050	15.050	15.000	15.030	11.705	310
2022-12-05	15.000	15.050	15.000	15.050	11.721	350
2022-12-02	15.030	15.040	15.030	15.040	11.713	200
2022-12-01	14.870	15.080	14.870	15.080	11.744	1,400
2022-11-30	15.200	15.200	15.000	15.000	11.682	300
2022-11-29	14.880	15.010	14.840	15.000	11.682	2,743
2022-11-28	14.980	14.990	14.860	14.880	11.588	1,650
2022-11-25	14.920	14.920	14.800	14.800	11.526	1,452
2022-11-24	15.010	15.010	15.000	15.000	11.682	1,364
2022-11-23	15.250	15.300	15.250	15.250	11.705	2,620
2022-11-22	15.250	15.250	15.160	15.200	11.667	3,025

← NewerPage 16 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.