Corby Spirit and Wine Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	15.040	15.250	15.040	15.250	14.999	825
2026-07-20	15.280	15.400	15.160	15.250	14.999	502
2026-07-17	15.400	15.400	15.270	15.270	15.019	649
2026-07-16	15.350	15.350	15.350	15.350	15.098	202
2026-07-15	15.200	15.300	15.150	15.300	15.048	900
2026-07-14	15.400	15.490	15.200	15.200	14.950	1,994
2026-07-13	15.450	15.450	15.240	15.240	14.989	809
2026-07-10	15.350	15.450	15.330	15.330	15.078	9,342
2026-07-09	15.050	15.490	15.050	15.250	14.999	1,300
2026-07-08	15.190	15.400	15.000	15.000	14.753	6,915
2026-07-07	14.910	15.190	14.910	15.110	14.862	2,296
2026-07-06	15.030	15.130	15.030	15.040	14.793	5,646
2026-07-03	15.100	15.250	15.050	15.050	14.803	1,900
2026-07-02	15.390	15.390	15.000	15.070	14.822	3,111
2026-06-30	15.300	15.300	15.100	15.170	14.921	8,829
2026-06-29	15.020	15.350	15.020	15.300	15.048	1,537
2026-06-26	14.700	15.500	14.610	14.900	14.655	17,782
2026-06-25	14.760	14.790	14.640	14.760	14.517	1,105
2026-06-24	14.810	14.880	14.710	14.710	14.468	3,181
2026-06-23	14.720	14.760	14.660	14.760	14.517	4,581
2026-06-22	14.700	14.700	14.630	14.630	14.389	1,917
2026-06-19	14.630	14.650	14.610	14.610	14.370	2,000
2026-06-18	14.650	14.700	14.620	14.620	14.380	1,400
2026-06-17	14.650	14.730	14.600	14.730	14.488	7,992
2026-06-16	14.480	14.680	14.400	14.610	14.370	2,622
2026-06-15	14.120	14.510	14.120	14.490	14.252	7,539
2026-06-12	14.270	14.270	14.100	14.100	13.868	16,722
2026-06-11	14.250	14.250	14.160	14.160	13.927	10,245
2026-06-10	14.250	14.260	14.040	14.150	13.917	22,742
2026-06-09	14.300	14.930	14.160	14.160	13.927	4,495
2026-06-08	14.170	14.250	14.160	14.160	13.927	1,165
2026-06-05	14.220	14.280	14.200	14.200	13.966	4,322
2026-06-04	14.250	14.300	14.240	14.240	14.006	16,710
2026-06-03	14.390	14.400	14.300	14.300	14.065	10,275
2026-06-02	14.290	14.300	14.260	14.270	14.035	9,210
2026-06-01	14.300	14.300	14.160	14.230	13.996	6,712
2026-05-29	14.250	14.320	14.240	14.250	14.016	6,044
2026-05-28	14.310	14.350	14.250	14.260	14.026	4,044
2026-05-27	14.690	14.690	14.170	14.340	14.104	17,068
2026-05-26	14.780	15.000	14.750	14.820	14.340	6,277
2026-05-25	14.690	14.700	14.600	14.700	14.224	2,618
2026-05-22	14.700	14.700	14.650	14.650	14.176	3,321
2026-05-21	14.640	14.900	14.640	14.690	14.214	4,400
2026-05-20	14.520	14.640	14.520	14.600	14.127	604
2026-05-19	14.650	14.700	14.510	14.510	14.040	4,522
2026-05-15	14.500	14.900	14.500	14.560	14.089	8,066
2026-05-14	14.350	14.500	14.350	14.470	14.002	2,945
2026-05-13	14.250	14.400	14.250	14.260	13.798	3,471
2026-05-12	14.250	14.250	14.150	14.180	13.721	9,053
2026-05-11	14.300	14.300	14.190	14.190	13.731	4,670
2026-05-08	14.320	14.420	14.280	14.280	13.818	34,606
2026-05-07	14.350	14.350	14.270	14.320	13.856	7,597
2026-05-06	14.290	14.500	14.210	14.280	13.818	10,518
2026-05-05	14.220	14.220	14.210	14.210	13.750	1,492
2026-05-04	14.170	14.210	14.150	14.180	13.721	1,565
2026-05-01	14.340	14.340	14.150	14.170	13.711	2,208
2026-04-30	14.280	14.280	14.280	14.280	13.818	214
2026-04-29	14.300	14.300	14.300	14.300	13.837	101
2026-04-28	14.190	14.200	14.190	14.200	13.740	1,001
2026-04-27	14.600	14.600	14.130	14.130	13.673	10,708

← NewerPage 2 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.