Corby Spirit and Wine Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	13.350	13.400	13.250	13.270	12.422	5,510
2025-10-29	13.510	13.510	13.310	13.320	12.469	2,001
2025-10-28	13.500	13.600	13.450	13.600	12.731	2,315
2025-10-27	13.640	13.650	13.470	13.470	12.609	2,106
2025-10-24	13.570	13.740	13.500	13.550	12.684	2,801
2025-10-23	13.370	13.690	13.370	13.500	12.637	2,600
2025-10-22	13.510	13.550	13.370	13.480	12.619	5,313
2025-10-21	13.350	13.520	13.350	13.480	12.619	5,302
2025-10-20	13.310	13.370	13.310	13.360	12.506	5,312
2025-10-17	13.260	13.390	13.260	13.300	12.450	8,901
2025-10-16	13.410	13.410	13.270	13.330	12.478	6,350
2025-10-15	13.450	13.450	13.450	13.450	12.591	1,765
2025-10-14	13.330	13.500	13.290	13.400	12.544	7,807
2025-10-10	13.250	13.320	13.230	13.270	12.422	3,120
2025-10-09	13.300	13.340	13.230	13.250	12.403	13,701
2025-10-08	13.390	13.390	13.340	13.380	12.525	4,045
2025-10-07	13.350	13.400	13.250	13.370	12.516	3,306
2025-10-06	13.400	13.450	13.300	13.300	12.450	6,358
2025-10-03	13.300	13.400	13.300	13.380	12.525	2,406
2025-10-02	13.410	13.420	13.350	13.350	12.497	1,310
2025-10-01	13.600	13.600	13.260	13.430	12.572	1,880
2025-09-30	13.600	13.700	13.510	13.520	12.656	2,827
2025-09-29	13.600	13.600	13.550	13.550	12.684	804
2025-09-26	13.500	13.520	13.490	13.500	12.637	11,062
2025-09-25	13.700	13.700	13.430	13.490	12.628	13,111
2025-09-24	13.560	13.630	13.500	13.630	12.759	15,216
2025-09-23	13.550	13.590	13.500	13.590	12.722	9,422
2025-09-22	13.550	13.650	13.310	13.650	12.778	13,893
2025-09-19	13.440	13.570	13.300	13.500	12.637	6,848
2025-09-18	13.590	13.590	13.400	13.420	12.563	4,252
2025-09-17	13.500	13.550	13.500	13.540	12.675	1,828
2025-09-16	13.500	13.560	13.500	13.560	12.694	4,962
2025-09-15	13.600	13.600	13.560	13.560	12.694	1,438
2025-09-12	13.700	13.700	13.620	13.650	12.778	1,538
2025-09-11	13.800	13.800	13.600	13.660	12.787	1,716
2025-09-10	13.640	13.950	13.610	13.850	12.965	2,159
2025-09-09	13.950	14.090	13.920	13.920	12.815	1,459
2025-09-08	13.970	14.000	13.810	13.840	12.742	2,941
2025-09-05	13.830	13.930	13.830	13.930	12.825	1,763
2025-09-04	13.700	13.750	13.700	13.750	12.659	1,000
2025-09-03	13.800	13.800	13.600	13.650	12.567	5,160
2025-09-02	13.750	13.760	13.710	13.710	12.622	1,870
2025-08-29	13.900	13.900	13.400	13.750	12.659	9,809
2025-08-28	13.830	14.130	13.790	13.860	12.760	3,520
2025-08-27	13.800	13.870	13.700	13.760	12.668	3,242
2025-08-26	13.950	13.950	13.800	13.800	12.705	5,021
2025-08-25	14.150	14.250	13.840	13.840	12.742	7,618
2025-08-22	14.070	14.160	14.070	14.160	13.036	3,121
2025-08-21	14.050	14.160	14.000	14.060	12.944	8,720
2025-08-20	13.900	13.950	13.900	13.950	12.843	1,204
2025-08-18	13.950	14.050	13.950	14.050	12.935	1,776
2025-08-15	13.930	13.950	13.860	13.900	12.797	2,400
2025-08-14	13.900	13.900	13.900	13.900	12.797	310
2025-08-12	13.830	13.950	13.740	13.950	12.843	4,575
2025-08-11	13.890	13.890	13.890	13.890	12.788	709
2025-08-07	13.750	13.750	13.500	13.650	12.567	2,600
2025-08-06	13.600	13.850	13.600	13.750	12.659	1,415
2025-08-05	13.600	13.600	13.560	13.560	12.484	1,700
2025-08-01	13.420	13.470	13.410	13.470	12.401	2,402
2025-07-31	13.580	13.590	13.410	13.410	12.346	1,817

← NewerPage 5 of 21 · 1,227 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.