Corby Spirit and Wine Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	14.000	14.200	13.860	13.860	13.193	2,161
2026-01-28	14.140	14.140	13.810	14.000	13.327	1,814
2026-01-27	14.240	14.240	14.150	14.150	13.469	1,519
2026-01-26	14.250	14.340	14.180	14.200	13.517	6,215
2026-01-23	14.260	14.260	14.250	14.250	13.564	2,395
2026-01-22	14.290	14.290	14.250	14.260	13.574	1,872
2026-01-21	14.310	14.450	14.260	14.350	13.660	1,650
2026-01-20	14.400	14.410	14.280	14.310	13.622	1,142
2026-01-19	14.250	14.420	14.250	14.420	13.726	2,913
2026-01-16	14.320	14.350	14.160	14.250	13.564	4,500
2026-01-15	14.260	14.270	14.240	14.250	13.564	4,611
2026-01-14	14.250	14.250	14.250	14.250	13.564	1,700
2026-01-13	14.300	14.300	14.250	14.250	13.564	1,002
2026-01-12	14.150	14.300	14.150	14.300	13.612	2,408
2026-01-09	14.340	14.940	14.260	14.290	13.603	4,034
2026-01-07	14.360	14.360	14.300	14.300	13.612	1,605
2026-01-06	14.180	14.400	14.180	14.400	13.707	1,507
2026-01-05	14.300	14.380	14.230	14.230	13.545	3,739
2026-01-02	14.940	14.940	14.290	14.290	13.603	2,902
2025-12-31	14.250	14.490	14.190	14.220	13.536	1,807
2025-12-30	14.100	14.640	14.020	14.150	13.469	5,835
2025-12-29	14.000	14.030	13.780	14.030	13.355	6,364
2025-12-24	14.040	14.060	14.000	14.000	13.327	3,453
2025-12-23	13.900	14.150	13.900	14.000	13.327	8,735
2025-12-22	13.740	13.920	13.740	13.920	13.250	4,867
2025-12-19	13.610	13.800	13.470	13.700	13.041	10,109
2025-12-18	13.720	13.950	13.600	13.600	12.946	11,189
2025-12-17	13.640	13.790	13.640	13.720	13.060	2,312
2025-12-16	13.550	13.670	13.550	13.670	13.012	4,092
2025-12-15	13.550	13.840	13.550	13.600	12.946	3,742
2025-12-12	13.620	13.750	13.510	13.510	12.860	3,702
2025-12-10	13.620	13.620	13.500	13.600	12.946	5,766
2025-12-09	13.750	13.750	13.630	13.630	12.974	806
2025-12-08	13.700	13.700	13.610	13.610	12.955	1,008
2025-12-05	13.700	13.750	13.700	13.750	13.089	1,199
2025-12-04	13.750	13.750	13.570	13.700	13.041	1,008
2025-12-03	13.780	13.780	13.660	13.660	13.003	957
2025-12-02	13.830	13.830	13.780	13.780	13.117	211
2025-12-01	13.800	13.850	13.780	13.800	13.136	4,225
2025-11-28	13.710	13.890	13.710	13.810	13.146	365
2025-11-27	13.940	14.200	13.940	14.130	13.227	7,696
2025-11-26	13.870	13.870	13.750	13.870	12.984	8,824
2025-11-25	13.890	13.900	13.890	13.900	13.012	608
2025-11-24	13.720	13.840	13.720	13.780	12.900	3,375
2025-11-21	13.800	13.880	13.800	13.880	12.993	400
2025-11-20	14.000	14.050	13.710	13.710	12.834	11,328
2025-11-19	13.950	14.140	13.930	14.040	13.143	6,158
2025-11-18	13.860	13.950	13.800	13.800	12.918	7,806
2025-11-17	14.000	14.000	13.860	13.890	13.003	2,632
2025-11-14	13.850	14.000	13.850	14.000	13.106	3,515
2025-11-13	13.840	13.980	13.730	13.780	12.900	3,021
2025-11-12	13.670	13.890	13.670	13.670	12.797	2,603
2025-11-11	13.700	13.700	13.510	13.680	12.806	3,491
2025-11-10	13.800	13.800	13.470	13.700	12.825	10,520
2025-11-07	13.900	13.900	13.890	13.890	13.003	1,510
2025-11-06	13.850	13.870	13.800	13.800	12.918	2,042
2025-11-05	13.900	13.900	13.750	13.840	12.956	613
2025-11-04	13.650	14.250	13.650	13.800	12.918	13,364
2025-11-03	13.600	13.700	13.600	13.610	12.740	2,800
2025-10-31	13.280	13.700	13.280	13.550	12.684	9,802

← NewerPage 4 of 21 · 1,225 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.