Corby Spirit and Wine Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	12.690	12.690	12.550	12.590	11.200	1,900
2025-02-03	12.440	12.900	12.440	12.600	11.209	17,337
2025-01-31	12.360	12.500	12.260	12.310	10.951	7,111
2025-01-30	12.350	12.400	12.300	12.400	11.031	892
2025-01-29	12.350	12.400	12.350	12.350	10.986	2,300
2025-01-28	12.350	12.350	12.180	12.250	10.897	2,366
2025-01-27	12.250	12.320	12.250	12.250	10.897	1,801
2025-01-24	12.210	12.250	12.200	12.250	10.897	1,141
2025-01-23	12.270	12.350	12.200	12.250	10.897	1,370
2025-01-22	12.210	12.230	12.150	12.230	10.880	5,100
2025-01-21	12.160	12.250	12.130	12.250	10.897	1,715
2025-01-20	12.210	12.210	12.150	12.200	10.853	5,252
2025-01-17	12.200	12.250	12.160	12.200	10.853	7,250
2025-01-16	12.200	12.210	12.200	12.200	10.853	8,430
2025-01-15	12.300	12.300	12.110	12.190	10.844	8,500
2025-01-14	12.230	12.250	12.190	12.240	10.889	2,442
2025-01-13	12.250	12.400	12.170	12.230	10.880	2,700
2025-01-10	12.250	12.290	12.210	12.250	10.897	2,285
2025-01-09	12.400	12.400	12.300	12.400	11.031	3,000
2025-01-08	12.290	12.300	12.200	12.300	10.942	8,023
2025-01-07	12.260	12.350	12.260	12.340	10.978	1,531
2025-01-06	12.310	12.320	12.290	12.320	10.960	3,276
2025-01-03	12.260	12.400	12.250	12.300	10.942	3,550
2025-01-02	12.300	12.430	12.250	12.350	10.986	2,202
2024-12-31	12.250	12.350	12.200	12.200	10.853	1,220
2024-12-30	12.240	12.260	12.170	12.250	10.897	700
2024-12-27	12.150	12.200	12.150	12.170	10.826	1,000
2024-12-24	12.250	12.250	12.150	12.200	10.853	3,200
2024-12-23	12.170	12.240	12.170	12.200	10.853	3,613
2024-12-20	12.200	12.200	12.100	12.150	10.809	3,985
2024-12-19	12.230	12.290	12.150	12.170	10.826	5,219
2024-12-18	12.300	12.400	12.150	12.150	10.809	10,524
2024-12-17	12.370	12.450	12.250	12.330	10.969	5,373
2024-12-16	12.280	12.550	12.280	12.500	11.120	14,760
2024-12-13	12.240	12.250	12.200	12.200	10.853	6,295
2024-12-12	12.180	12.290	12.170	12.200	10.853	4,100
2024-12-11	12.200	12.300	12.170	12.170	10.826	5,375
2024-12-10	12.250	12.250	12.100	12.150	10.809	7,300
2024-12-09	12.160	12.300	12.150	12.260	10.906	1,330
2024-12-06	12.160	12.170	12.100	12.150	10.809	5,700
2024-12-05	12.200	12.200	12.100	12.170	10.826	10,821
2024-12-04	12.250	12.260	12.200	12.250	10.897	9,701
2024-12-03	12.360	12.360	12.280	12.280	10.924	3,400
2024-12-02	12.410	12.410	12.320	12.400	11.031	1,926
2024-11-29	12.350	12.540	12.350	12.460	11.084	3,450
2024-11-28	12.640	12.650	12.500	12.500	10.926	12,861
2024-11-27	12.600	12.610	12.500	12.590	11.004	3,300
2024-11-26	12.680	12.690	12.620	12.690	11.092	530
2024-11-25	12.550	12.790	12.250	12.680	11.083	10,265
2024-11-22	12.260	12.600	12.260	12.550	10.969	6,680
2024-11-21	12.410	12.410	12.210	12.270	10.725	8,900
2024-11-20	12.310	12.520	12.250	12.300	10.751	9,255
2024-11-19	12.350	12.500	12.270	12.330	10.777	8,204
2024-11-18	12.430	12.530	12.320	12.320	10.768	4,843
2024-11-15	12.330	12.600	12.270	12.270	10.725	4,600
2024-11-14	12.210	12.290	12.210	12.250	10.707	9,800
2024-11-13	12.250	12.350	12.140	12.260	10.716	15,365
2024-11-12	12.250	12.250	12.150	12.160	10.628	6,300
2024-11-11	12.430	12.430	12.250	12.250	10.707	10,900
2024-11-08	12.360	12.360	12.270	12.270	10.725	2,200

← NewerPage 8 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.