OTC Markets OTCPK - Delayed Quote
USD
Corby Spirit and Wine Limited (CBYDF)
11.27
+0.23
(+2.08%)
At close: November 2 at 2:44:46 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
11.23
11.27
11.23
11.27
11.27
2,200
Oct 30, 2026
11.04
11.04
11.04
11.04
11.04
2,300
Oct 29, 2026
11.14
11.14
11.14
11.14
11.14
700
Oct 28, 2026
11.16
11.22
11.16
11.22
11.22
1,400
Oct 27, 2026
11.01
11.01
11.01
11.01
11.01
-
Oct 26, 2026
11.01
11.01
11.01
11.01
11.01
-
Oct 23, 2026
11.01
11.01
11.01
11.01
11.01
-
Oct 22, 2026
11.01
11.01
11.01
11.01
11.01
-
Oct 21, 2026
11.01
11.01
11.01
11.01
11.01
-
Oct 20, 2026
11.01
11.01
11.01
11.01
11.01
2,500
Oct 19, 2026
10.95
10.95
10.95
10.95
10.95
-
Oct 16, 2026
10.95
10.95
10.95
10.95
10.95
-
Oct 15, 2026
10.95
10.95
10.95
10.95
10.95
-
Oct 14, 2026
10.95
10.95
10.95
10.95
10.95
1,200
Oct 13, 2026
10.91
10.91
10.91
10.91
10.91
2,300
Oct 12, 2026
10.72
10.72
10.72
10.72
10.72
-
Oct 9, 2026
10.72
10.72
10.72
10.72
10.72
1,200
Oct 8, 2026
10.88
10.88
10.88
10.88
10.88
-
Oct 7, 2026
10.88
10.88
10.88
10.88
10.88
-
Oct 6, 2026
10.88
10.88
10.88
10.88
10.88
-
Oct 5, 2026
10.88
10.88
10.88
10.88
10.88
-
Oct 2, 2026
10.61
10.90
10.61
10.88
10.88
400
Oct 1, 2026
10.96
10.96
10.96
10.96
10.96
-
Sep 30, 2026
10.89
10.96
10.89
10.96
10.96
2,200
Sep 29, 2026
10.86
10.86
10.86
10.86
10.86
-
Sep 28, 2026
10.86
10.86
10.86
10.86
10.86
-
Sep 25, 2026
10.86
10.86
10.86
10.86
10.86
-
Sep 24, 2026
10.86
10.86
10.86
10.86
10.86
-
Sep 23, 2026
10.86
10.86
10.86
10.86
10.86
1,300
Sep 22, 2026
11.02
11.02
11.02
11.02
11.02
-
Sep 21, 2026
11.02
11.02
11.02
11.02
11.02
-
Sep 18, 2026
11.02
11.02
11.02
11.02
11.02
-
Sep 17, 2026
11.02
11.02
11.02
11.02
11.02
-
Sep 16, 2026
11.02
11.02
11.02
11.02
11.02
-
Sep 15, 2026
11.02
11.02
11.02
11.02
11.02
-
Sep 14, 2026
11.02
11.02
11.02
11.02
11.02
-
Sep 11, 2026
0.181
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
10.98
11.02
10.98
11.02
11.02
4,100
Sep 10, 2026
11.09
11.12
11.04
11.04
10.86
4,400
Sep 9, 2026
11.21
11.21
11.21
11.21
11.03
5,000
Sep 8, 2026
11.74
11.74
11.31
11.31
11.12
7,300
Sep 4, 2026
11.30
11.30
11.30
11.30
11.11
-
Sep 3, 2026
11.30
11.30
11.30
11.30
11.11
-
Sep 2, 2026
11.30
11.30
11.30
11.30
11.11
-
Sep 1, 2026
11.30
11.30
11.30
11.30
11.11
1,000
Aug 31, 2026
11.32
11.32
11.29
11.29
11.10
2,500
Aug 28, 2026
11.52
11.52
11.52
11.52
11.33
-
Aug 27, 2026
11.45
11.52
11.45
11.52
11.33
900
Aug 26, 2026
11.37
11.37
11.37
11.37
11.18
500
Aug 25, 2026
11.46
11.46
11.46
11.46
11.27
-
Aug 24, 2026
11.46
11.46
11.46
11.46
11.27
1,400
Aug 21, 2026
11.49
11.49
11.48
11.48
11.29
200
Aug 20, 2026
11.36
11.36
11.36
11.36
11.17
-
Aug 19, 2026
11.36
11.36
11.36
11.36
11.17
-
Aug 18, 2026
11.36
11.36
11.36
11.36
11.17
-
Aug 17, 2026
11.36
11.36
11.36
11.36
11.17
3,100
Aug 14, 2026
11.72
11.72
11.72
11.72
11.53
-
Aug 13, 2026
11.72
11.72
11.72
11.72
11.53
-
Aug 12, 2026
11.72
11.72
11.72
11.72
11.53
-
Aug 11, 2026
11.72
11.72
11.72
11.72
11.53
-
Aug 10, 2026
11.72
11.72
11.72
11.72
11.53
-
Aug 7, 2026
11.72
11.72
11.72
11.72
11.53
-
Aug 6, 2026
11.72
11.72
11.72
11.72
11.53
-
Aug 5, 2026
11.72
11.72
11.72
11.72
11.53
-
Aug 4, 2026
11.72
11.72
11.72
11.72
11.53
400
Aug 3, 2026
11.63
11.63
11.63
11.63
11.44
-
Jul 31, 2026
11.69
11.69
11.63
11.63
11.44
500
Jul 30, 2026
11.91
11.91
11.91
11.91
11.71
-
Jul 29, 2026
11.44
11.91
11.44
11.91
11.71
900
Jul 28, 2026
11.26
11.26
11.26
11.26
11.08
-
Jul 27, 2026
11.26
11.26
11.26
11.26
11.08
-
Jul 24, 2026
11.26
11.26
11.26
11.26
11.08
-
Jul 23, 2026
11.26
11.26
11.26
11.26
11.08
-
Jul 22, 2026
11.25
11.26
11.25
11.26
11.08
900
Jul 21, 2026
11.17
11.17
11.17
11.17
10.99
-
Jul 20, 2026
11.17
11.17
11.17
11.17
10.99
-
Jul 17, 2026
11.17
11.17
11.17
11.17
10.99
-
Jul 16, 2026
11.20
11.20
11.17
11.17
10.99
500
Jul 15, 2026
10.97
10.97
10.97
10.97
10.79
200
Jul 14, 2026
10.94
10.94
10.94
10.94
10.76
200
Jul 13, 2026
11.07
11.07
11.07
11.07
10.89
200
Jul 10, 2026
11.07
11.07
11.07
11.07
10.88
-
Jul 9, 2026
11.07
11.07
11.07
11.07
10.88
-
Jul 8, 2026
11.07
11.07
11.07
11.07
10.88
300
Jul 7, 2026
11.06
11.06
11.06
11.06
10.88
-
Jul 6, 2026
11.06
11.06
11.06
11.06
10.88
-
Jul 2, 2026
11.02
11.06
11.02
11.06
10.88
300
Jul 1, 2026
11.37
11.37
11.37
11.37
11.18
-
Jun 30, 2026
11.37
11.37
11.37
11.37
11.18
-
Jun 29, 2026
11.37
11.37
11.37
11.37
11.18
-
Jun 26, 2026
11.37
11.37
11.37
11.37
11.18
-
Jun 25, 2026
11.37
11.37
11.37
11.37
11.18
100
Jun 24, 2026
11.29
11.29
11.29
11.29
11.10
-
Jun 23, 2026
11.29
11.29
11.29
11.29
11.10
200
Jun 22, 2026
10.97
10.97
10.97
10.97
10.79
-
Jun 18, 2026
10.97
10.97
10.97
10.97
10.79
-
Jun 17, 2026
10.97
10.97
10.97
10.97
10.79
-
Jun 16, 2026
10.97
10.97
10.97
10.97
10.79
-
Jun 15, 2026
10.97
10.97
10.97
10.97
10.79
-
Jun 12, 2026
10.97
10.97
10.97
10.97
10.79
-
Jun 11, 2026
10.97
10.97
10.97
10.97
10.79
-
Jun 10, 2026
10.97
10.97
10.97
10.97
10.79
-
Jun 9, 2026
10.91
10.97
10.91
10.97
10.79
200
Jun 8, 2026
10.80
10.80
10.80
10.80
10.62
-
Jun 5, 2026
10.80
10.80
10.80
10.80
10.62
-
Jun 4, 2026
10.80
10.80
10.80
10.80
10.62
-
Jun 3, 2026
10.80
10.80
10.80
10.80
10.62
-
Jun 2, 2026
10.80
10.80
10.80
10.80
10.62
-
Jun 1, 2026
10.80
10.80
10.80
10.80
10.62
-
May 29, 2026
10.80
10.80
10.80
10.80
10.62
-
May 28, 2026
10.80
10.80
10.80
10.80
10.62
400
May 27, 2026
0.174
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
10.81
10.81
10.81
10.81
10.63
-
May 26, 2026
10.81
10.81
10.81
10.81
10.46
-
May 22, 2026
10.81
10.81
10.81
10.81
10.46
400
May 21, 2026
10.75
10.75
10.75
10.75
10.40
300
May 20, 2026
10.99
10.99
10.99
10.99
10.64
1,000
May 19, 2026
10.90
10.90
10.90
10.90
10.55
400
May 18, 2026
11.18
11.18
11.18
11.18
10.82
-
May 15, 2026
11.18
11.18
11.18
11.18
10.82
-
May 14, 2026
11.18
11.18
11.18
11.18
10.82
-
May 13, 2026
11.18
11.18
11.18
11.18
10.82
1,200
May 12, 2026
11.17
11.17
11.17
11.17
10.81
500
May 11, 2026
11.24
11.24
11.24
11.24
10.88
100
May 8, 2026
11.24
11.24
11.24
11.24
10.88
100
May 7, 2026
10.94
10.94
10.94
10.94
10.59
-
May 6, 2026
10.94
10.94
10.94
10.94
10.59
100
May 5, 2026
10.74
10.74
10.74
10.74
10.39
-
May 4, 2026
10.74
10.74
10.74
10.74
10.39
-
May 1, 2026
10.74
10.74
10.74
10.74
10.39
-
Apr 30, 2026
10.74
10.74
10.74
10.74
10.39
-
Apr 29, 2026
10.74
10.74
10.74
10.74
10.39
-
Apr 28, 2026
10.74
10.74
10.74
10.74
10.39
-
Apr 27, 2026
10.74
10.74
10.74
10.74
10.39
-
Apr 24, 2026
10.74
10.74
10.74
10.74
10.39
-
Apr 23, 2026
10.74
10.74
10.74
10.74
10.39
-
Apr 22, 2026
10.74
10.74
10.74
10.74
10.39
100
Apr 21, 2026
10.63
10.63
10.63
10.63
10.29
-
Apr 20, 2026
10.63
10.63
10.63
10.63
10.29
100
Apr 17, 2026
10.60
10.60
10.60
10.60
10.26
-
Apr 16, 2026
10.60
10.60
10.60
10.60
10.26
-
Apr 15, 2026
10.60
10.60
10.60
10.60
10.26
-
Apr 14, 2026
10.60
10.60
10.60
10.60
10.26
200
Apr 13, 2026
10.44
10.44
10.44
10.44
10.10
-
Apr 10, 2026
10.44
10.44
10.44
10.44
10.10
-
Apr 9, 2026
10.44
10.44
10.44
10.44
10.10
600
Apr 8, 2026
10.41
10.41
10.41
10.41
10.07
-
Apr 7, 2026
10.41
10.41
10.41
10.41
10.07
-
Apr 6, 2026
10.41
10.41
10.41
10.41
10.07
500
Apr 2, 2026
10.12
10.12
10.12
10.12
9.79
-
Apr 1, 2026
10.12
10.12
10.12
10.12
9.79
-
Mar 31, 2026
10.12
10.12
10.12
10.12
9.79
-
Mar 30, 2026
10.15
10.15
10.12
10.12
9.79
700
Mar 27, 2026
10.37
10.37
10.37
10.37
10.04
-
Mar 26, 2026
10.37
10.37
10.37
10.37
10.04
-
Mar 25, 2026
10.37
10.37
10.37
10.37
10.04
-
Mar 24, 2026
10.37
10.37
10.37
10.37
10.04
-
Mar 23, 2026
10.37
10.37
10.37
10.37
10.04
-
Mar 20, 2026
10.37
10.37
10.37
10.37
10.04
-
Mar 19, 2026
10.38
10.38
10.37
10.37
10.04
2,400
Mar 18, 2026
10.48
10.48
10.48
10.48
10.14
100
Mar 17, 2026
10.41
10.59
10.41
10.50
10.16
5,400
Mar 16, 2026
10.61
10.61
10.61
10.61
10.27
200
Mar 13, 2026
10.45
10.45
10.45
10.45
10.11
-
Mar 12, 2026
10.42
10.45
10.42
10.45
10.11
2,700
Mar 11, 2026
10.69
10.69
10.62
10.62
10.28
600
Mar 10, 2026
10.68
10.68
10.68
10.68
10.34
100
Mar 9, 2026
10.50
10.50
10.50
10.50
10.16
1,000
Mar 6, 2026
10.27
10.27
10.27
10.27
9.94
-
Mar 5, 2026
10.27
10.27
10.27
10.27
9.94
-
Mar 4, 2026
10.27
10.27
10.27
10.27
9.94
-
Mar 3, 2026
10.34
10.34
10.27
10.27
9.94
600
Mar 2, 2026
10.70
10.70
10.70
10.70
10.36
-
Feb 27, 2026
10.70
10.70
10.70
10.70
10.36
-
Feb 26, 2026
10.70
10.70
10.70
10.70
10.36
-
Feb 25, 2026
0.175
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 25, 2026
10.70
10.70
10.70
10.70
10.36
-
Feb 24, 2026
10.70
10.70
10.70
10.70
10.19
100
Feb 23, 2026
10.91
10.91
10.91
10.91
10.39
-
Feb 20, 2026
10.91
10.91
10.91
10.91
10.39
-
Feb 19, 2026
10.91
10.91
10.91
10.91
10.39
-
Feb 18, 2026
10.91
10.91
10.91
10.91
10.39
100
Feb 17, 2026
10.84
10.90
10.84
10.90
10.38
200
Feb 13, 2026
10.93
10.93
10.67
10.67
10.16
400
Feb 12, 2026
10.43
10.43
10.43
10.43
9.93
-
Feb 11, 2026
10.43
10.43
10.43
10.43
9.93
-
Feb 10, 2026
10.43
10.43
10.43
10.43
9.93
-
Feb 9, 2026
10.43
10.43
10.43
10.43
9.93
200
Feb 6, 2026
10.41
10.41
10.41
10.41
9.91
-
Feb 5, 2026
10.41
10.41
10.41
10.41
9.91
-
Feb 4, 2026
10.41
10.41
10.41
10.41
9.91
-
Feb 3, 2026
10.41
10.41
10.41
10.41
9.91
-
Feb 2, 2026
10.41
10.41
10.41
10.41
9.91
-
Jan 30, 2026
10.41
10.41
10.41
10.41
9.91
-
Jan 29, 2026
10.41
10.41
10.41
10.41
9.91
-
Jan 28, 2026
10.41
10.41
10.41
10.41
9.91
100
Jan 27, 2026
10.39
10.39
10.39
10.39
9.89
-
Jan 26, 2026
10.39
10.39
10.39
10.39
9.89
500
Jan 23, 2026
10.40
10.40
10.40
10.40
9.90
-
Jan 22, 2026
10.40
10.40
10.40
10.40
9.90
-
Jan 21, 2026
10.40
10.40
10.40
10.40
9.90
-
Jan 20, 2026
10.40
10.40
10.40
10.40
9.90
-
Jan 16, 2026
10.40
10.40
10.40
10.40
9.90
-
Jan 15, 2026
10.40
10.40
10.40
10.40
9.90
-
Jan 14, 2026
10.40
10.40
10.40
10.40
9.90
1,000
Jan 13, 2026
10.49
10.49
10.49
10.49
9.99
-
Jan 12, 2026
10.49
10.49
10.49
10.49
9.99
-
Jan 9, 2026
10.49
10.49
10.49
10.49
9.99
-
Jan 8, 2026
10.49
10.49
10.49
10.49
9.99
-
Jan 7, 2026
10.49
10.49
10.49
10.49
9.99
-
Jan 6, 2026
10.49
10.49
10.49
10.49
9.99
100
Jan 5, 2026
10.55
10.55
10.55
10.55
10.04
200
Jan 2, 2026
10.64
10.64
10.64
10.64
10.13
-
Dec 31, 2025
10.64
10.64
10.64
10.64
10.13
1,100
Dec 30, 2025
9.94
9.94
9.94
9.94
9.46
-
Dec 29, 2025
9.94
9.94
9.94
9.94
9.46
-
Dec 26, 2025
9.94
9.94
9.94
9.94
9.46
-
Dec 24, 2025
9.94
9.94
9.94
9.94
9.46
-
Dec 23, 2025
9.94
9.94
9.94
9.94
9.46
-
Dec 22, 2025
9.94
9.94
9.94
9.94
9.46
-
Dec 19, 2025
9.94
9.94
9.94
9.94
9.46
-
Dec 18, 2025
9.94
9.94
9.94
9.94
9.46
-
Dec 17, 2025
9.94
9.94
9.94
9.94
9.46
-
Dec 16, 2025
9.94
9.94
9.94
9.94
9.46
-
Dec 15, 2025
9.97
9.97
9.93
9.94
9.46
400
Dec 12, 2025
10.20
10.20
10.20
10.20
9.71
-
Dec 11, 2025
10.20
10.20
10.20
10.20
9.71
-
Dec 10, 2025
10.20
10.20
10.20
10.20
9.71
-
Dec 9, 2025
10.20
10.20
10.20
10.20
9.71
-
Dec 8, 2025
10.15
10.20
10.14
10.20
9.71
2,400
Dec 5, 2025
10.19
10.20
10.14
10.14
9.65
2,000
Dec 4, 2025
10.19
10.19
10.16
10.16
9.67
600
Dec 3, 2025
10.17
10.17
10.17
10.17
9.68
-
Dec 2, 2025
10.19
10.19
10.17
10.17
9.68
200
Dec 1, 2025
10.29
10.29
10.16
10.16
9.67
300
Nov 28, 2025
10.33
10.33
10.33
10.33
9.83
-
Nov 26, 2025
10.33
10.33
10.33
10.33
9.83
-
Nov 25, 2025
10.33
10.33
10.33
10.33
9.83
-
Nov 24, 2025
10.33
10.33
10.33
10.33
9.83
100
Nov 21, 2025
10.31
10.31
10.31
10.31
9.81
-
Nov 20, 2025
10.31
10.31
10.31
10.31
9.81
19,200
Nov 19, 2025
10.31
10.31
10.31
10.31
9.81
-
Nov 18, 2025
10.31
10.31
10.31
10.31
9.81
-
Nov 17, 2025
10.31
10.31
10.31
10.31
9.81
-
Nov 14, 2025
10.31
10.31
10.31
10.31
9.81
1,000
Nov 13, 2025
10.14
10.14
10.14
10.14
9.65
-
Nov 12, 2025
10.14
10.14
10.14
10.14
9.65
-
Nov 11, 2025
10.14
10.14
10.14
10.14
9.65
-
Nov 10, 2025
10.14
10.14
10.14
10.14
9.65
-
Nov 7, 2025
10.03
10.14
10.03
10.14
9.65
1,000
Nov 6, 2025
9.95
9.95
9.95
9.95
9.47
100
Nov 5, 2025
9.58
9.58
9.58
9.58
9.12
-
Nov 4, 2025
9.58
9.58
9.58
9.58
9.12
-
Nov 3, 2025
9.58
9.58
9.58
9.58
9.12
-
