Corby Spirit and Wine Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	13.460	13.600	13.460	13.510	12.438	1,970
2025-07-29	13.550	13.570	13.450	13.570	12.493	5,751
2025-07-28	13.600	13.600	13.520	13.520	12.447	3,194
2025-07-25	13.600	13.600	13.540	13.600	12.521	7,600
2025-07-24	13.600	13.600	13.500	13.550	12.475	2,500
2025-07-23	13.720	13.720	13.550	13.580	12.502	2,000
2025-07-21	13.850	13.850	13.570	13.570	12.493	414
2025-07-18	13.700	13.900	13.700	13.700	12.613	2,800
2025-07-17	13.700	13.700	13.550	13.550	12.475	2,202
2025-07-16	13.750	13.780	13.740	13.780	12.686	400
2025-07-15	13.800	13.800	13.520	13.780	12.686	2,450
2025-07-14	13.900	13.900	13.800	13.800	12.705	702
2025-07-11	13.990	14.130	13.900	13.900	12.797	4,385
2025-07-10	13.900	13.900	13.900	13.900	12.797	1,917
2025-07-09	13.780	13.900	13.780	13.900	12.797	2,980
2025-07-08	13.550	13.800	13.550	13.800	12.705	1,880
2025-07-07	13.490	13.540	13.490	13.540	12.466	2,103
2025-07-04	13.600	13.680	13.600	13.600	12.521	2,161
2025-07-03	13.450	13.800	13.450	13.590	12.512	4,771
2025-07-02	13.460	13.480	13.460	13.480	12.410	696
2025-06-30	13.280	13.540	13.280	13.500	12.429	22,599
2025-06-27	13.180	13.240	13.180	13.200	12.152	4,750
2025-06-26	13.250	13.250	13.200	13.240	12.189	4,501
2025-06-25	13.030	13.100	13.030	13.100	12.060	700
2025-06-24	13.200	13.200	13.200	13.200	12.152	1,070
2025-06-23	13.400	13.400	12.990	13.100	12.060	2,809
2025-06-20	13.000	13.000	12.940	13.000	11.968	1,676
2025-06-19	13.000	13.100	12.990	12.990	11.959	500
2025-06-18	13.060	13.210	12.810	13.000	11.968	3,499
2025-06-17	13.020	13.100	13.010	13.100	12.060	2,200
2025-06-16	13.100	13.100	13.100	13.100	12.060	188
2025-06-13	13.200	13.200	13.130	13.170	12.125	3,805
2025-06-12	13.230	13.230	13.150	13.150	12.106	4,616
2025-06-11	13.150	13.250	13.140	13.250	12.199	3,946
2025-06-10	12.870	13.380	12.870	13.030	11.996	3,639
2025-06-09	12.820	12.850	12.800	12.850	11.830	2,250
2025-06-06	12.830	12.830	12.800	12.810	11.793	1,780
2025-06-05	12.900	12.900	12.800	12.830	11.812	4,670
2025-06-04	12.950	12.950	12.800	12.910	11.885	7,000
2025-06-03	12.960	12.960	12.950	12.960	11.932	2,705
2025-06-02	13.000	13.050	12.975	12.975	11.945	1,107
2025-05-30	13.050	13.050	13.000	13.000	11.968	1,188
2025-05-29	13.000	13.010	13.000	13.010	11.978	903
2025-05-28	13.250	13.250	12.820	12.950	11.922	2,425
2025-05-27	13.300	13.400	13.300	13.310	12.042	4,750
2025-05-26	13.050	13.340	13.050	13.250	11.988	3,575
2025-05-23	12.990	13.150	12.980	13.050	11.807	1,701
2025-05-22	13.110	13.350	12.990	13.000	11.762	11,062
2025-05-21	13.150	13.250	12.910	13.100	11.852	4,021
2025-05-20	13.010	13.250	12.960	13.050	11.807	8,859
2025-05-16	13.250	13.250	13.000	13.170	11.915	7,136
2025-05-15	13.750	13.750	13.240	13.250	11.988	22,110
2025-05-14	13.900	13.900	13.700	13.850	12.531	5,808
2025-05-13	13.750	13.750	13.500	13.710	12.404	1,730
2025-05-12	13.750	14.020	13.750	13.800	12.485	3,361
2025-05-09	13.670	13.740	13.620	13.740	12.431	1,000
2025-05-08	13.740	13.740	13.740	13.740	12.431	400
2025-05-07	13.600	13.660	13.600	13.660	12.359	200
2025-05-06	13.520	13.520	13.520	13.520	12.232	200
2025-05-05	13.450	13.500	13.450	13.500	12.214	375

← NewerPage 6 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.