Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← CSW-B.TO stock page

Corby Spirit and Wine Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-2416.50016.55016.35016.35012.3663,128
2022-08-2316.44016.44016.44016.44012.434150
2022-08-2216.45016.45016.30016.45012.441890
2022-08-1816.55016.71016.51016.64012.5851,400
2022-08-1716.39016.40016.39016.40012.403400
2022-08-1516.26016.31016.26016.31012.335500
2022-08-1216.51016.51016.35016.40012.4031,600
2022-08-1116.50016.51016.50016.51012.487255
2022-08-1016.30016.95016.30016.50012.479600
2022-08-0916.25016.26016.25016.25012.290600
2022-08-0816.50016.50016.10016.25012.2902,499
2022-08-0516.11016.20016.10016.20012.252818
2022-08-0416.19016.19016.19016.19012.245600
2022-08-0316.19016.19016.19016.19012.245150
2022-08-0216.60016.60016.02016.10012.1771,357
2022-07-2816.07016.25015.85016.16012.22211,001
2022-07-2715.85016.11015.85016.11012.184890
2022-07-2615.97016.00015.95016.00012.1012,940
2022-07-2516.10016.10015.95016.00012.1014,437
2022-07-2215.85016.00015.85015.97012.0781,200
2022-07-2115.85015.85015.85015.85011.987800
2022-07-2016.00016.00015.90015.90012.0251,910
2022-07-1916.05016.15016.05016.05012.1391,830
2022-07-1815.85016.10015.85016.10012.1774,320
2022-07-1415.90015.90015.65015.83011.972854
2022-07-1316.00016.18015.90015.94012.0561,600
2022-07-1216.00016.00015.95015.99012.0931,700
2022-07-1116.00016.00015.86015.98012.0861,900
2022-07-0816.00016.10015.99016.10012.1771,658
2022-07-0715.98016.01015.87015.97012.0785,300
2022-07-0616.00016.00015.94015.94012.0561,386
2022-07-0516.52016.52015.50015.88012.0108,241
2022-07-0416.26016.45016.26016.45012.441550
2022-06-3016.49016.52016.45016.45012.441552
2022-06-2916.55016.55016.50016.50012.4791,528
2022-06-2816.73016.73016.61016.61012.562755
2022-06-2716.61016.61016.57016.57012.5323,976
2022-06-2416.70016.83016.50016.65012.59216,600
2022-06-2316.77016.85016.60016.60012.5552,800
2022-06-2216.50016.75016.50016.60012.5552,399
2022-06-2116.56016.65016.41016.59012.5476,829
2022-06-2016.51016.55016.50016.51012.4871,602
2022-06-1716.57016.63016.57016.63012.5771,405
2022-06-1616.95016.95016.75016.75012.6682,133
2022-06-1517.00017.00016.95017.00012.8574,625
2022-06-1416.95017.10016.90017.03012.8801,800
2022-06-1316.78017.10016.78017.10012.9331,203
2022-06-1017.25017.30017.20017.20013.0082,829
2022-06-0917.25017.25017.20017.20013.0081,101
2022-06-0817.10017.20017.10017.20013.0081,868
2022-06-0716.95017.05016.75017.05012.8951,600
2022-06-0617.05017.05016.85016.90012.7822,252
2022-06-0317.25017.25017.05017.05012.8951,525
2022-06-0217.31017.31017.27017.28013.0691,000
2022-06-0117.31017.31017.31017.31013.092130
2022-05-3117.32017.32017.32017.32013.099700
2022-05-3017.32017.32017.32017.32013.099410
2022-05-2717.20017.38017.10017.38013.1452,737
2022-05-2617.60017.60016.58017.25013.0463,087
2022-05-2517.38017.65017.38017.63013.1521,400
← NewerPage 18 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-110.2500 CAD
2026-05-270.2400 CAD
2026-02-250.2400 CAD
2025-11-280.2300 CAD
2025-09-100.2300 CAD
2025-05-280.2300 CAD
2025-02-260.2300 CAD
2024-11-290.2200 CAD
2024-09-110.2200 CAD
2024-05-290.2100 CAD
2024-02-260.2100 CAD
2023-11-230.2100 CAD
2023-09-140.2100 CAD
2023-05-190.2100 CAD
2023-02-220.2100 CAD
2022-11-240.2200 CAD
2022-09-150.2400 CAD
2022-05-260.2400 CAD
2022-02-230.2400 CAD
2021-11-250.2400 CAD
2021-09-140.2100 CAD
2021-05-260.2100 CAD
2021-02-240.2100 CAD
2020-11-260.2200 CAD
2020-09-150.2000 CAD
2020-05-260.2000 CAD
2020-02-250.2200 CAD
2019-11-210.2200 CAD
2019-09-100.2200 CAD
2019-05-230.2200 CAD
2019-02-260.2200 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.