Corby Spirit and Wine Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	13.450	13.550	13.400	13.490	12.205	4,955
2025-04-30	13.400	13.530	13.200	13.530	12.241	3,400
2025-04-29	13.400	13.550	13.400	13.480	12.196	2,604
2025-04-28	13.500	13.690	13.390	13.400	12.123	9,985
2025-04-25	13.600	13.625	13.600	13.600	12.304	3,010
2025-04-24	13.730	13.730	13.600	13.640	12.341	3,185
2025-04-23	13.700	13.700	13.700	13.700	12.395	200
2025-04-22	13.650	13.650	13.640	13.640	12.341	230
2025-04-21	13.350	13.500	13.350	13.500	12.214	1,100
2025-04-17	13.350	13.450	13.350	13.450	12.169	200
2025-04-16	13.450	13.450	13.250	13.290	12.024	500
2025-04-15	13.450	13.480	13.440	13.450	12.169	607
2025-04-14	13.240	13.490	13.230	13.460	12.178	5,845
2025-04-11	13.250	13.300	13.200	13.250	11.988	14,942
2025-04-10	13.240	13.240	13.200	13.220	11.961	1,815
2025-04-09	13.280	13.320	13.210	13.210	11.952	17,451
2025-04-08	13.440	13.690	13.150	13.280	12.015	4,144
2025-04-07	13.340	13.400	13.340	13.400	12.123	1,449
2025-04-04	13.700	13.790	13.250	13.480	12.196	8,802
2025-04-03	13.850	13.940	13.850	13.940	12.612	900
2025-04-02	13.870	14.020	13.870	14.020	12.684	5,012
2025-04-01	13.470	14.000	13.470	13.860	12.540	3,171
2025-03-31	13.310	13.530	13.310	13.460	12.178	620
2025-03-28	13.350	13.580	13.300	13.580	12.286	7,230
2025-03-27	13.250	13.340	13.200	13.200	11.942	3,332
2025-03-26	13.300	13.300	13.210	13.210	11.952	1,908
2025-03-25	13.510	13.530	13.250	13.320	12.051	5,003
2025-03-24	13.700	13.700	13.600	13.600	12.304	605
2025-03-21	13.600	13.680	13.560	13.680	12.377	402
2025-03-20	13.650	13.650	13.650	13.650	12.350	900
2025-03-19	13.440	13.640	13.440	13.610	12.313	3,395
2025-03-18	13.500	13.500	13.300	13.300	12.033	2,527
2025-03-17	13.500	13.540	13.490	13.540	12.250	401
2025-03-14	13.530	13.530	13.470	13.500	12.214	5,533
2025-03-13	13.520	13.600	13.500	13.500	12.214	3,350
2025-03-12	13.650	13.750	13.650	13.700	12.395	3,100
2025-03-11	13.700	13.700	13.550	13.660	12.359	2,228
2025-03-10	13.780	13.800	13.500	13.620	12.322	7,507
2025-03-07	13.700	13.750	13.650	13.730	12.422	3,600
2025-03-06	13.660	13.660	13.560	13.640	12.341	17,800
2025-03-05	13.480	13.750	13.480	13.650	12.350	9,800
2025-03-04	13.300	13.650	13.170	13.400	12.123	12,589
2025-03-03	13.350	13.400	13.090	13.300	12.033	2,905
2025-02-28	13.430	13.480	13.390	13.390	12.114	3,138
2025-02-27	13.350	13.500	13.300	13.480	12.196	3,700
2025-02-26	13.580	13.590	13.320	13.400	12.123	11,900
2025-02-25	13.610	13.740	13.590	13.740	12.223	18,700
2025-02-24	13.580	13.620	13.580	13.600	12.098	3,517
2025-02-21	13.550	13.650	13.550	13.550	12.054	4,250
2025-02-20	13.410	13.690	13.320	13.460	11.974	4,350
2025-02-19	13.550	13.600	13.410	13.450	11.965	2,024
2025-02-18	13.270	13.650	13.270	13.650	12.143	5,315
2025-02-14	13.170	13.750	13.170	13.600	12.098	12,672
2025-02-13	12.700	13.230	12.700	13.150	11.698	20,811
2025-02-12	12.590	12.600	12.590	12.600	11.209	600
2025-02-11	12.600	12.600	12.500	12.520	11.138	600
2025-02-10	12.550	12.550	12.500	12.500	11.120	1,657
2025-02-07	12.610	12.650	12.530	12.530	11.147	1,550
2025-02-06	12.700	12.700	12.600	12.600	11.209	1,350
2025-02-05	12.590	12.610	12.570	12.610	11.218	2,813

← NewerPage 7 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.