Corby Spirit and Wine Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	15.200	15.200	15.200	15.200	15.200	0
2026-10-15	15.200	15.210	15.070	15.200	15.200	700
2026-10-14	15.170	15.180	15.170	15.180	15.180	400
2026-10-13	15.020	15.150	15.020	15.150	15.150	400
2026-10-09	15.060	15.130	15.060	15.130	15.130	200
2026-10-08	15.100	15.100	15.060	15.060	15.060	500
2026-10-07	15.050	15.170	15.020	15.170	15.170	2,100
2026-10-06	15.540	15.540	15.050	15.130	15.130	3,400
2026-10-05	15.330	15.550	15.330	15.550	15.550	600
2026-10-02	15.200	15.200	15.000	15.000	15.000	2,900
2026-10-01	15.200	15.200	15.200	15.200	15.200	600
2026-09-30	15.050	15.200	15.000	15.100	15.100	2,500
2026-09-29	15.020	15.020	14.950	14.950	14.950	2,100
2026-09-28	15.020	15.150	15.020	15.020	15.020	1,900
2026-09-25	15.020	15.100	14.570	15.020	15.020	4,100
2026-09-24	15.220	15.220	15.000	15.020	15.020	8,900
2026-09-23	15.100	15.100	15.090	15.100	15.100	3,200
2026-09-22	15.210	15.220	15.070	15.100	15.100	2,400
2026-09-21	15.150	15.150	15.150	15.150	15.150	0
2026-09-18	15.150	15.150	15.150	15.150	15.150	0
2026-09-17	15.190	15.210	15.150	15.150	15.150	1,800
2026-09-16	15.020	15.110	15.020	15.110	15.110	500
2026-09-15	15.240	15.240	15.020	15.100	15.100	2,000
2026-09-14	15.150	15.210	14.990	15.000	15.000	9,700
2026-09-11	15.150	15.210	14.950	14.950	14.950	12,500
2026-09-10	15.320	15.390	15.200	15.200	14.950	8,700
2026-09-09	15.400	15.400	15.260	15.350	15.098	8,200
2026-09-08	15.400	15.840	15.400	15.470	15.216	5,835
2026-09-04	15.550	16.400	15.550	15.610	15.353	12,100
2026-09-03	15.550	15.550	15.400	15.400	15.147	400
2026-09-02	15.400	15.410	15.270	15.410	15.157	9,820
2026-09-01	15.520	15.520	15.400	15.400	15.147	3,150
2026-08-31	15.510	15.550	15.500	15.520	15.265	1,539
2026-08-28	15.450	15.500	15.450	15.500	15.245	2,401
2026-08-27	15.540	15.700	15.410	15.410	15.157	10,601
2026-08-26	15.520	15.520	15.400	15.410	15.157	17,623
2026-08-25	15.530	15.550	15.500	15.535	15.280	1,210
2026-08-24	15.540	15.540	15.300	15.460	15.206	3,327
2026-08-21	15.300	15.300	15.105	15.200	14.950	3,623
2026-08-20	15.260	15.600	15.180	15.300	15.048	13,372
2026-08-19	15.620	15.650	15.550	15.550	15.294	11,602
2026-08-18	15.750	15.850	15.650	15.650	15.393	4,000
2026-08-17	15.980	15.980	15.690	15.690	15.432	888
2026-08-14	15.850	15.980	15.510	15.800	15.540	5,100
2026-08-13	15.900	16.200	15.800	15.850	15.589	2,925
2026-08-12	15.950	16.000	15.800	15.800	15.540	4,437
2026-08-11	16.030	16.150	16.000	16.000	15.737	3,614
2026-08-10	16.130	16.130	16.050	16.050	15.786	509
2026-08-07	16.000	16.160	16.000	16.150	15.884	7,862
2026-08-06	15.670	15.910	15.670	15.900	15.639	3,880
2026-08-05	15.800	16.000	15.650	15.890	15.629	6,668
2026-08-04	15.600	16.050	15.600	15.850	15.589	3,921
2026-07-31	15.510	15.530	15.450	15.530	15.275	2,184
2026-07-30	15.600	15.900	15.500	15.500	15.245	3,436
2026-07-29	15.600	15.600	15.400	15.500	15.245	6,539
2026-07-28	15.450	15.950	15.200	15.500	15.245	6,134
2026-07-27	15.300	15.350	15.170	15.350	15.098	2,162
2026-07-24	15.010	15.550	14.900	15.280	15.029	5,010
2026-07-23	15.450	15.650	15.000	15.000	14.753	6,495
2026-07-22	15.380	15.650	15.380	15.530	15.275	3,232

Page 1 of 21 · 1,226 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.