Corby Spirit and Wine Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	15.010	15.150	15.000	15.100	11.590	896
2022-11-18	15.100	15.100	15.000	15.000	11.513	1,309
2022-11-17	15.100	15.100	15.050	15.050	11.551	1,268
2022-11-16	15.200	15.280	15.200	15.200	11.667	597
2022-11-15	15.100	15.100	15.000	15.000	11.513	2,225
2022-11-14	15.200	15.200	15.000	15.150	11.628	1,434
2022-11-10	15.100	15.300	15.100	15.200	11.667	1,100
2022-11-09	15.200	15.200	15.000	15.100	11.590	2,500
2022-11-08	15.500	15.600	15.240	15.240	11.697	2,134
2022-11-07	15.300	15.400	15.300	15.400	11.820	800
2022-11-04	15.400	15.400	15.400	15.400	11.820	170
2022-11-03	15.350	15.350	15.250	15.250	11.705	518
2022-11-02	15.540	15.540	15.500	15.500	11.897	970
2022-11-01	15.400	15.400	15.400	15.400	11.820	135
2022-10-31	15.350	15.350	15.200	15.300	11.743	400
2022-10-28	15.480	15.480	15.100	15.250	11.705	1,990
2022-10-27	15.300	15.400	15.250	15.260	11.713	602
2022-10-26	15.210	15.330	15.050	15.250	11.705	2,350
2022-10-25	15.400	15.400	15.050	15.300	11.743	1,330
2022-10-24	15.200	15.400	15.200	15.300	11.743	2,107
2022-10-21	15.110	15.150	15.060	15.150	11.628	1,100
2022-10-20	15.180	15.200	15.180	15.200	11.667	1,800
2022-10-19	15.310	15.320	15.100	15.100	11.590	2,007
2022-10-18	15.250	15.350	14.950	15.350	11.782	6,020
2022-10-17	15.450	15.500	15.000	15.410	11.828	2,644
2022-10-14	15.290	15.350	15.250	15.350	11.782	1,601
2022-10-13	15.400	15.440	15.000	15.280	11.728	4,129
2022-10-12	15.520	15.540	15.500	15.500	11.897	2,100
2022-10-11	15.840	15.840	15.400	15.550	11.935	3,900
2022-10-07	15.900	15.900	15.700	15.700	12.050	2,900
2022-10-06	16.000	16.050	15.710	16.050	12.319	1,108
2022-10-05	16.050	16.050	16.030	16.050	12.319	1,474
2022-10-04	16.200	16.200	16.050	16.070	12.334	800
2022-10-03	16.000	16.000	16.000	16.000	12.281	195
2022-09-30	15.880	16.000	15.880	16.000	12.281	1,384
2022-09-29	15.740	15.790	15.740	15.790	12.119	600
2022-09-28	15.980	15.980	15.600	15.730	12.073	2,736
2022-09-27	15.950	15.950	15.100	15.100	11.590	3,378
2022-09-26	16.100	16.100	15.790	15.900	12.204	7,573
2022-09-23	16.210	16.210	16.040	16.090	12.350	1,688
2022-09-22	16.250	16.250	16.100	16.250	12.472	4,998
2022-09-21	16.250	16.320	16.200	16.320	12.526	1,527
2022-09-20	16.400	16.540	16.250	16.250	12.472	1,044
2022-09-19	16.300	16.350	16.300	16.300	12.511	1,033
2022-09-16	16.300	16.300	16.300	16.300	12.511	152
2022-09-15	16.300	16.350	16.050	16.350	12.549	5,203
2022-09-14	16.500	16.650	16.300	16.400	12.403	5,360
2022-09-13	16.450	16.500	16.450	16.500	12.479	502
2022-09-12	16.600	16.600	16.600	16.600	12.555	200
2022-09-09	16.250	16.750	16.250	16.400	12.403	4,928
2022-09-08	16.220	16.300	16.220	16.300	12.328	1,760
2022-09-07	16.400	16.500	16.210	16.210	12.260	5,057
2022-09-06	16.300	16.400	16.300	16.400	12.403	734
2022-09-02	16.400	16.500	16.250	16.250	12.290	1,327
2022-09-01	16.420	16.420	16.420	16.420	12.419	200
2022-08-31	16.550	16.600	16.500	16.600	12.555	1,091
2022-08-30	16.450	17.140	16.450	16.600	12.555	2,910
2022-08-29	16.300	16.450	16.100	16.300	12.328	5,198
2022-08-26	16.450	16.550	16.300	16.300	12.328	1,200
2022-08-25	16.500	16.550	16.300	16.300	12.328	3,277

← NewerPage 17 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.