Corby Spirit and Wine Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	12.490	12.490	12.340	12.360	10.803	4,210
2024-11-06	12.350	12.500	12.350	12.500	10.926	8,035
2024-11-05	12.500	12.500	12.350	12.350	10.794	2,800
2024-11-04	12.380	12.550	12.370	12.510	10.934	7,139
2024-11-01	12.260	12.290	12.260	12.290	10.742	1,630
2024-10-31	12.230	12.230	12.150	12.150	10.620	2,703
2024-10-30	12.150	12.160	12.150	12.150	10.620	6,840
2024-10-29	12.150	12.150	12.140	12.150	10.620	3,509
2024-10-28	12.180	12.280	12.150	12.150	10.620	5,208
2024-10-25	12.370	12.370	12.180	12.180	10.646	3,110
2024-10-24	12.160	12.230	12.150	12.230	10.690	3,403
2024-10-23	12.190	12.330	12.190	12.240	10.698	4,800
2024-10-21	12.220	12.300	12.120	12.120	10.593	12,740
2024-10-18	12.280	12.300	12.150	12.300	10.751	5,202
2024-10-17	12.180	12.300	12.120	12.280	10.733	8,147
2024-10-16	12.180	12.250	12.180	12.250	10.707	1,350
2024-10-15	12.290	12.290	12.200	12.200	10.663	700
2024-10-11	12.200	12.300	12.200	12.250	10.707	1,000
2024-10-10	12.100	12.100	12.060	12.060	10.541	2,000
2024-10-08	12.100	12.110	12.060	12.070	10.550	4,610
2024-10-07	12.150	12.200	12.060	12.060	10.541	52,258
2024-10-04	12.210	12.210	12.190	12.210	10.672	786
2024-10-02	12.170	12.270	12.050	12.160	10.628	16,123
2024-10-01	12.200	12.390	12.200	12.200	10.663	900
2024-09-30	12.300	12.400	12.250	12.400	10.838	2,295
2024-09-27	12.310	12.390	12.150	12.390	10.829	3,830
2024-09-26	12.450	12.450	12.160	12.310	10.759	12,425
2024-09-25	12.370	12.490	12.300	12.300	10.751	4,830
2024-09-24	12.360	12.400	12.350	12.400	10.838	1,490
2024-09-23	12.460	12.460	12.380	12.380	10.821	1,918
2024-09-20	12.640	12.650	12.370	12.500	10.926	7,117
2024-09-19	12.500	12.620	12.270	12.540	10.961	1,830
2024-09-18	12.540	12.540	12.350	12.500	10.926	1,000
2024-09-17	12.450	12.450	12.360	12.410	10.847	400
2024-09-16	12.630	12.850	12.390	12.450	10.882	7,600
2024-09-13	12.270	12.420	12.270	12.280	10.733	608
2024-09-12	12.260	12.260	12.070	12.150	10.620	3,511
2024-09-11	12.300	12.300	12.300	12.300	10.751	325
2024-09-10	12.350	12.530	12.250	12.450	10.690	5,705
2024-09-09	12.550	12.550	12.550	12.550	10.775	1,210
2024-09-06	12.300	12.500	12.300	12.500	10.732	980
2024-09-05	12.420	13.110	12.420	12.510	10.741	3,578
2024-09-04	12.450	12.520	12.310	12.310	10.569	6,806
2024-09-03	12.550	12.600	12.300	12.400	10.647	7,221
2024-08-30	12.700	12.790	12.450	12.600	10.818	13,210
2024-08-29	12.750	12.750	12.610	12.750	10.947	5,660
2024-08-28	13.060	13.060	12.800	12.800	10.990	6,800
2024-08-27	13.060	13.100	13.050	13.060	11.213	1,800
2024-08-26	13.090	13.090	13.070	13.090	11.239	2,001
2024-08-23	13.090	13.100	12.960	13.100	11.248	4,910
2024-08-22	12.940	13.190	12.940	13.050	11.205	10,553
2024-08-21	12.850	12.850	12.750	12.750	10.947	900
2024-08-20	12.860	12.960	12.750	12.900	11.076	2,644
2024-08-19	12.700	12.900	12.700	12.900	11.076	4,145
2024-08-16	12.490	12.650	12.490	12.650	10.861	3,775
2024-08-15	12.300	12.450	12.300	12.410	10.655	6,324
2024-08-14	12.200	12.250	12.050	12.200	10.475	6,102
2024-08-13	12.180	12.250	12.180	12.250	10.518	1,000
2024-08-12	12.080	12.100	12.000	12.100	10.389	15,300
2024-08-09	12.060	12.200	12.060	12.080	10.372	2,050

← NewerPage 9 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.