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
2022-02-2317.41017.41017.40017.40012.981758
2022-02-1817.25017.75017.25017.75013.0592,213
2022-02-1717.32017.32017.30017.30012.728335
2022-02-1617.39017.39017.39017.39012.794801
2022-02-1517.25017.40017.25017.40012.8021,100
2022-02-1417.59017.67017.20017.20012.6542,300
2022-02-1117.40017.64017.40017.64012.9781,120
2022-02-1017.40017.49017.31017.35012.7652,300
2022-02-0917.35017.49017.30017.40012.8028,145
2022-02-0817.25017.41017.25017.30012.7281,100
2022-02-0717.15017.40017.15017.25012.691700
2022-02-0417.14017.14017.10017.14012.6101,250
2022-02-0317.14017.15017.05017.15012.6183,701
2022-02-0217.15017.15017.12017.15012.6181,300
2022-02-0117.00017.14017.00017.14012.610332
2022-01-3117.54017.54016.90016.90012.4341,221
2022-01-2816.80016.85016.80016.85012.397200
2022-01-2717.00017.00016.75016.75012.323733
2022-01-2616.77016.85016.70016.83012.3821,977
2022-01-2516.85016.85016.60016.70012.2873,683
2022-01-2416.90016.95016.82016.83012.3821,609
2022-01-2116.90017.05016.81017.05012.5441,970
2022-01-2017.10017.10016.91016.92012.4482,130
2022-01-1917.18017.18017.01017.16012.6252,002
2022-01-1817.00017.40017.00017.38012.7878,300
2022-01-1716.80016.95016.75016.95012.4703,350
2022-01-1416.50016.75016.50016.71012.2943,300
2022-01-1316.75016.75016.50016.68012.2721,627
2022-01-1217.00017.00016.70016.70012.2874,245
2022-01-1116.90017.30016.79017.00012.5075,400
2022-01-1017.00017.08016.80016.80012.3603,503
2022-01-0717.05017.05017.05017.05012.5441,010
2022-01-0617.15017.15017.06017.06012.551960
2022-01-0517.20017.40016.90017.10012.5812,058
2022-01-0416.80017.00016.80016.90012.4342,350
2021-12-3116.90017.01016.83017.01012.5152,700
2021-12-3016.90016.90016.70016.70012.2873,260
2021-12-2916.89016.89016.77016.77012.3381,702
2021-12-2316.80016.90016.70016.75012.3237,900
2021-12-2216.75016.80016.74016.80012.3601,100
2021-12-2116.89016.89016.89016.89012.426107
2021-12-2016.89016.89016.89016.89012.426484
2021-12-1716.75016.90016.50016.90012.4343,195
2021-12-1616.80016.95016.31016.85012.3972,140
2021-12-1516.90016.90016.50016.80012.3605,547
2021-12-1416.97017.10016.85016.85012.3972,202
2021-12-1317.04017.09016.97016.97012.4851,721
2021-12-1017.10017.10017.07017.07012.559999
2021-12-0917.04017.04017.04017.04012.537800
2021-12-0817.20017.24017.10017.10012.5812,272
2021-12-0717.00017.20016.95017.20012.6547,300
2021-12-0616.70017.25016.70017.25012.6911,806
2021-12-0317.10017.10016.55016.55012.1762,460
2021-12-0217.27017.27017.10017.10012.5811,800
2021-12-0117.35017.35017.30017.30012.728800
2021-11-3017.50017.70017.35017.35012.7652,400
2021-11-2917.50017.59017.50017.50012.875695
2021-11-2617.60017.63017.15017.60012.9493,379
2021-11-2517.75017.80017.55017.75013.0594,085
2021-11-2417.75017.99017.70017.89012.9853,720
← NewerPage 20 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.