Corby Spirit and Wine Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	14.350	14.580	14.350	14.540	14.069	3,351
2026-04-23	14.110	14.280	14.000	14.280	13.818	3,142
2026-04-22	14.240	14.240	14.100	14.100	13.644	1,680
2026-04-21	14.210	14.210	14.000	14.050	13.595	2,952
2026-04-20	14.400	14.400	14.210	14.230	13.769	11,975
2026-04-17	14.400	14.400	14.400	14.400	13.934	820
2026-04-16	14.300	14.300	14.300	14.300	13.837	496
2026-04-15	14.360	14.360	14.240	14.350	13.885	1,218
2026-04-14	14.450	14.450	14.350	14.450	13.982	3,701
2026-04-13	14.500	14.500	14.500	14.500	14.031	610
2026-04-10	14.490	14.510	14.360	14.360	13.895	898
2026-04-09	14.330	14.330	14.330	14.330	13.866	226
2026-04-08	14.200	14.400	14.150	14.260	13.798	7,203
2026-04-07	14.380	14.380	14.200	14.200	13.740	3,007
2026-04-06	14.410	14.520	14.350	14.350	13.885	9,022
2026-04-02	14.390	14.500	14.390	14.400	13.934	3,002
2026-04-01	14.120	14.560	14.000	14.550	14.079	11,610
2026-03-31	14.110	14.160	14.110	14.120	13.663	1,294
2026-03-30	14.300	14.300	14.100	14.120	13.663	2,292
2026-03-27	14.380	14.530	14.250	14.250	13.789	2,228
2026-03-26	14.350	14.420	14.030	14.360	13.895	5,433
2026-03-25	14.350	14.480	14.350	14.350	13.885	707
2026-03-24	14.200	14.310	14.100	14.250	13.789	4,801
2026-03-23	14.290	14.290	14.030	14.210	13.750	2,390
2026-03-20	14.160	14.160	14.000	14.090	13.634	4,137
2026-03-19	14.250	14.250	14.190	14.200	13.740	10,959
2026-03-18	14.400	14.400	14.250	14.250	13.789	4,232
2026-03-17	14.610	14.610	14.320	14.320	13.856	6,812
2026-03-16	14.540	14.540	14.400	14.420	13.953	1,902
2026-03-13	14.250	14.350	14.250	14.260	13.798	1,302
2026-03-12	14.400	14.400	14.140	14.150	13.692	4,461
2026-03-11	14.550	14.550	14.310	14.310	13.847	2,113
2026-03-10	14.210	14.590	14.210	14.450	13.982	2,652
2026-03-09	14.300	14.300	14.250	14.260	13.798	2,201
2026-03-06	14.350	14.350	14.300	14.310	13.847	1,547
2026-03-05	14.490	14.490	14.350	14.350	13.885	336
2026-03-04	14.350	14.350	14.200	14.300	13.837	1,204
2026-03-03	14.300	14.550	14.300	14.400	13.934	3,678
2026-03-02	14.360	14.360	14.260	14.260	13.798	332
2026-02-27	14.400	14.400	14.250	14.250	13.789	2,429
2026-02-26	14.400	14.500	14.070	14.300	13.837	5,272
2026-02-25	14.700	14.700	14.500	14.500	14.031	1,790
2026-02-24	14.880	15.000	14.700	14.760	14.050	8,775
2026-02-23	14.790	14.820	14.520	14.820	14.107	4,595
2026-02-20	14.790	14.860	14.750	14.750	14.040	4,037
2026-02-19	14.850	14.990	14.810	14.810	14.098	5,465
2026-02-18	14.800	14.980	14.780	14.780	14.069	3,085
2026-02-17	14.550	14.750	14.530	14.750	14.040	1,515
2026-02-13	14.520	14.890	14.510	14.700	13.993	4,198
2026-02-12	14.200	14.710	14.200	14.510	13.812	8,578
2026-02-11	14.150	14.180	14.150	14.150	13.469	5,437
2026-02-10	14.050	14.150	14.020	14.150	13.469	3,013
2026-02-09	13.900	13.930	13.860	13.930	13.260	1,975
2026-02-06	13.790	14.000	13.790	13.930	13.260	6,909
2026-02-05	13.710	13.750	13.670	13.750	13.089	17,800
2026-02-04	13.800	13.820	13.650	13.710	13.050	10,695
2026-02-03	13.750	13.820	13.710	13.750	13.089	4,953
2026-02-02	13.800	13.960	13.710	13.710	13.050	3,950
2026-01-30	14.180	14.180	13.750	13.750	13.089	2,296
2026-01-29	14.000	14.200	13.860	13.860	13.193	2,161

← NewerPage 3 of 5 · 248 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.