OTC Markets OTCPK - Delayed Quote
USD
Corby Spirit and Wine Limited (CRBBF)
10.98
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
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
Oct 30, 2026
10.98
10.98
10.98
10.98
10.98
-
Oct 29, 2026
11.07
11.07
10.98
10.98
10.98
200
Oct 28, 2026
10.97
10.97
10.97
10.97
10.97
-
Oct 27, 2026
10.97
10.97
10.97
10.97
10.97
100
Oct 26, 2026
10.74
10.74
10.74
10.74
10.74
-
Oct 23, 2026
10.74
10.74
10.74
10.74
10.74
-
Oct 22, 2026
10.74
10.74
10.74
10.74
10.74
-
Oct 21, 2026
10.74
10.74
10.74
10.74
10.74
-
Oct 20, 2026
10.74
10.74
10.74
10.74
10.74
-
Oct 19, 2026
10.74
10.74
10.74
10.74
10.74
700
Oct 16, 2026
10.74
10.74
10.74
10.74
10.74
-
Oct 15, 2026
10.74
10.74
10.74
10.74
10.74
500
Oct 14, 2026
10.57
10.57
10.57
10.57
10.57
-
Oct 13, 2026
10.57
10.57
10.57
10.57
10.57
-
Oct 12, 2026
10.57
10.57
10.57
10.57
10.57
-
Oct 9, 2026
10.57
10.57
10.57
10.57
10.57
-
Oct 8, 2026
10.57
10.57
10.57
10.57
10.57
-
Oct 7, 2026
10.57
10.57
10.57
10.57
10.57
-
Oct 6, 2026
10.73
10.74
10.57
10.57
10.57
1,400
Oct 5, 2026
10.57
10.57
10.57
10.57
10.57
-
Oct 2, 2026
10.57
10.57
10.57
10.57
10.57
-
Oct 1, 2026
10.57
10.57
10.57
10.57
10.57
-
Sep 30, 2026
10.57
10.57
10.57
10.57
10.57
100
Sep 29, 2026
10.58
10.58
10.57
10.57
10.57
600
Sep 28, 2026
10.46
10.46
10.46
10.46
10.46
-
Sep 25, 2026
10.46
10.46
10.46
10.46
10.46
100
Sep 24, 2026
10.70
10.70
10.70
10.70
10.70
-
Sep 23, 2026
10.70
10.70
10.70
10.70
10.70
-
Sep 22, 2026
10.77
10.77
10.70
10.70
10.70
1,300
Sep 21, 2026
10.87
10.87
10.87
10.87
10.87
-
Sep 18, 2026
10.87
10.87
10.87
10.87
10.87
-
Sep 17, 2026
10.87
10.87
10.87
10.87
10.87
-
Sep 16, 2026
10.83
10.88
10.82
10.87
10.87
1,000
Sep 15, 2026
11.16
11.16
11.16
11.16
11.16
-
Sep 14, 2026
11.16
11.16
11.16
11.16
11.16
-
Sep 11, 2026
0.181
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
11.16
11.16
11.16
11.16
11.16
-
Sep 10, 2026
11.16
11.16
11.16
11.16
10.98
-
Sep 9, 2026
11.16
11.16
11.16
11.16
10.98
300
Sep 8, 2026
11.70
11.70
11.70
11.70
11.51
-
Sep 4, 2026
11.54
11.70
11.54
11.70
11.51
200
Sep 3, 2026
11.13
11.13
11.13
11.13
10.95
-
Sep 2, 2026
11.10
11.13
11.10
11.13
10.95
1,200
Sep 1, 2026
11.16
11.16
11.16
11.16
10.98
-
Aug 31, 2026
11.16
11.16
11.16
11.16
10.98
-
Aug 28, 2026
11.16
11.16
11.16
11.16
10.98
100
Aug 27, 2026
11.14
11.18
11.14
11.17
10.99
1,100
Aug 26, 2026
11.29
11.29
11.29
11.29
11.11
-
Aug 25, 2026
11.29
11.29
11.29
11.29
11.11
-
Aug 24, 2026
11.29
11.29
11.29
11.29
11.11
-
Aug 21, 2026
11.29
11.29
11.29
11.29
11.11
-
Aug 20, 2026
11.29
11.29
11.29
11.29
11.11
100
Aug 19, 2026
11.46
11.46
11.46
11.46
11.27
-
Aug 18, 2026
11.46
11.46
11.46
11.46
11.27
-
Aug 17, 2026
11.46
11.46
11.46
11.46
11.27
-
Aug 14, 2026
11.46
11.46
11.46
11.46
11.27
-
Aug 13, 2026
11.46
11.46
11.46
11.46
11.27
200
Aug 12, 2026
11.58
11.58
11.58
11.58
11.39
-
Aug 11, 2026
11.58
11.58
11.58
11.58
11.39
100
Aug 10, 2026
10.94
10.94
10.94
10.94
10.76
-
Aug 7, 2026
10.94
10.94
10.94
10.94
10.76
-
Aug 6, 2026
10.94
10.94
10.94
10.94
10.76
-
Aug 5, 2026
10.94
10.94
10.94
10.94
10.76
-
Aug 4, 2026
10.94
10.94
10.94
10.94
10.76
-
Aug 3, 2026
10.94
10.94
10.94
10.94
10.76
-
Jul 31, 2026
10.94
10.94
10.94
10.94
10.76
-
Jul 30, 2026
10.94
10.94
10.94
10.94
10.76
-
Jul 29, 2026
11.05
11.05
10.94
10.94
10.76
300
Jul 28, 2026
10.92
11.12
10.90
10.98
10.80
700
Jul 27, 2026
10.99
10.99
10.99
10.99
10.81
-
Jul 24, 2026
10.86
10.99
10.86
10.99
10.81
200
Jul 23, 2026
10.83
10.83
10.83
10.83
10.65
100
Jul 22, 2026
10.74
10.74
10.74
10.74
10.57
-
Jul 21, 2026
10.74
10.74
10.74
10.74
10.57
100
Jul 20, 2026
10.97
10.97
10.97
10.97
10.79
100
Jul 17, 2026
10.98
11.04
10.98
11.00
10.82
300
Jul 16, 2026
10.86
10.86
10.86
10.86
10.68
-
Jul 15, 2026
10.86
10.86
10.86
10.86
10.68
100
Jul 14, 2026
10.87
10.87
10.87
10.87
10.69
-
Jul 13, 2026
10.87
10.87
10.87
10.87
10.69
100
Jul 10, 2026
10.84
10.84
10.84
10.84
10.66
100
Jul 9, 2026
10.77
10.78
10.77
10.78
10.61
200
Jul 8, 2026
10.71
10.86
10.71
10.86
10.68
300
Jul 7, 2026
10.55
10.70
10.55
10.70
10.53
400
Jul 6, 2026
10.78
10.78
10.78
10.78
10.61
-
Jul 2, 2026
10.78
10.78
10.78
10.78
10.61
-
Jul 1, 2026
10.78
10.78
10.78
10.78
10.61
-
Jun 30, 2026
10.78
10.78
10.78
10.78
10.61
-
Jun 29, 2026
10.61
10.78
10.61
10.78
10.61
400
Jun 26, 2026
10.40
10.60
10.40
10.60
10.43
200
Jun 25, 2026
10.42
10.42
10.42
10.42
10.25
400
Jun 24, 2026
10.14
10.14
10.14
10.14
9.98
-
Jun 23, 2026
10.14
10.14
10.14
10.14
9.98
-
Jun 22, 2026
10.14
10.14
10.14
10.14
9.98
-
Jun 18, 2026
10.14
10.14
10.14
10.14
9.98
-
Jun 17, 2026
10.14
10.14
10.14
10.14
9.98
-
Jun 16, 2026
10.14
10.14
10.14
10.14
9.98
-
Jun 15, 2026
10.14
10.14
10.14
10.14
9.98
-
Jun 12, 2026
10.20
10.20
10.14
10.14
9.98
300
Jun 11, 2026
10.19
10.19
10.14
10.14
9.98
14,500
Jun 10, 2026
10.25
10.25
10.16
10.16
10.00
600
Jun 9, 2026
10.25
10.25
10.19
10.19
10.02
200
Jun 8, 2026
10.63
10.63
10.63
10.63
10.46
-
Jun 5, 2026
10.63
10.63
10.63
10.63
10.46
-
Jun 4, 2026
10.63
10.63
10.63
10.63
10.46
-
Jun 3, 2026
10.63
10.63
10.63
10.63
10.46
-
Jun 2, 2026
10.63
10.63
10.63
10.63
10.46
-
Jun 1, 2026
10.63
10.63
10.63
10.63
10.46
-
May 29, 2026
10.63
10.63
10.63
10.63
10.46
-
May 28, 2026
10.63
10.63
10.63
10.63
10.46
-
May 27, 2026
0.174
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
10.63
10.63
10.63
10.63
10.46
-
May 26, 2026
10.63
10.63
10.63
10.63
10.29
-
May 22, 2026
10.63
10.63
10.63
10.63
10.29
200
May 21, 2026
10.75
10.75
10.75
10.75
10.40
300
May 20, 2026
10.53
10.53
10.53
10.53
10.19
-
May 19, 2026
10.53
10.53
10.53
10.53
10.19
-
May 18, 2026
10.53
10.53
10.53
10.53
10.19
-
May 15, 2026
10.53
10.53
10.53
10.53
10.19
-
May 14, 2026
10.53
10.53
10.53
10.53
10.19
500
May 13, 2026
10.50
10.50
10.50
10.50
10.16
-
May 12, 2026
10.50
10.50
10.50
10.50
10.16
100
May 11, 2026
10.46
10.46
10.46
10.46
10.12
-
May 8, 2026
10.46
10.46
10.46
10.46
10.12
-
May 7, 2026
10.46
10.46
10.46
10.46
10.12
-
May 6, 2026
10.62
10.62
10.46
10.46
10.12
200
May 5, 2026
10.49
10.49
10.49
10.49
10.15
-
May 4, 2026
10.49
10.49
10.49
10.49
10.15
-
May 1, 2026
10.49
10.49
10.49
10.49
10.15
-
Apr 30, 2026
10.49
10.49
10.49
10.49
10.15
-
Apr 29, 2026
10.49
10.49
10.49
10.49
10.15
-
Apr 28, 2026
10.49
10.49
10.49
10.49
10.15
600
Apr 27, 2026
10.55
10.55
10.55
10.55
10.21
100
Apr 24, 2026
10.51
10.51
10.51
10.51
10.17
-
Apr 23, 2026
10.51
10.51
10.51
10.51
10.17
-
Apr 22, 2026
10.51
10.51
10.51
10.51
10.17
-
Apr 21, 2026
10.51
10.51
10.51
10.51
10.17
-
Apr 20, 2026
10.51
10.51
10.51
10.51
10.17
100
Apr 17, 2026
10.35
10.35
10.35
10.35
10.02
-
Apr 16, 2026
10.35
10.35
10.35
10.35
10.02
-
Apr 15, 2026
10.35
10.35
10.35
10.35
10.02
-
Apr 14, 2026
10.35
10.35
10.35
10.35
10.02
-
Apr 13, 2026
10.35
10.35
10.35
10.35
10.02
-
Apr 10, 2026
10.35
10.35
10.35
10.35
10.02
-
Apr 9, 2026
10.35
10.35
10.35
10.35
10.02
-
Apr 8, 2026
10.35
10.35
10.35
10.35
10.02
-
Apr 7, 2026
10.35
10.35
10.35
10.35
10.02
100
Apr 6, 2026
10.44
10.44
10.44
10.44
10.10
-
Apr 2, 2026
10.44
10.44
10.44
10.44
10.10
-
Apr 1, 2026
10.29
10.44
10.29
10.44
10.10
300
Mar 31, 2026
10.20
10.20
10.20
10.20
9.87
-
Mar 30, 2026
10.20
10.20
10.20
10.20
9.87
100
Mar 27, 2026
10.39
10.39
10.39
10.39
10.05
100
Mar 26, 2026
10.37
10.37
10.37
10.37
10.03
-
Mar 25, 2026
10.37
10.37
10.37
10.37
10.03
-
Mar 24, 2026
10.37
10.37
10.37
10.37
10.03
100
Mar 23, 2026
10.66
10.66
10.66
10.66
10.32
-
Mar 20, 2026
10.66
10.66
10.66
10.66
10.32
-
Mar 19, 2026
10.66
10.66
10.66
10.66
10.32
-
Mar 18, 2026
10.66
10.66
10.66
10.66
10.32
-
Mar 17, 2026
10.66
10.66
10.66
10.66
10.32
-
Mar 16, 2026
10.66
10.66
10.66
10.66
10.32
-
Mar 13, 2026
10.66
10.66
10.66
10.66
10.32
-
Mar 12, 2026
10.66
10.66
10.66
10.66
10.32
-
Mar 11, 2026
10.66
10.66
10.66
10.66
10.32
-
Mar 10, 2026
10.66
10.66
10.66
10.66
10.32
100
Mar 9, 2026
10.60
10.60
10.60
10.60
10.26
-
Mar 6, 2026
10.60
10.60
10.60
10.60
10.26
-
Mar 5, 2026
10.60
10.60
10.60
10.60
10.26
-
Mar 4, 2026
10.60
10.60
10.60
10.60
10.26
-
Mar 3, 2026
10.60
10.60
10.60
10.60
10.26
-
Mar 2, 2026
10.60
10.60
10.60
10.60
10.26
-
Feb 27, 2026
10.60
10.60
10.60
10.60
10.26
-
Feb 26, 2026
10.56
10.60
10.56
10.60
10.26
1,200
Feb 25, 2026
0.175
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 25, 2026
10.89
10.89
10.89
10.89
10.54
-
Feb 24, 2026
10.83
10.89
10.81
10.89
10.37
500
Feb 23, 2026
10.81
10.81
10.78
10.78
10.26
400
Feb 20, 2026
10.90
10.90
10.90
10.90
10.38
-
Feb 19, 2026
10.90
10.90
10.90
10.90
10.38
100
Feb 18, 2026
10.90
10.90
10.86
10.86
10.34
200
Feb 17, 2026
10.66
10.66
10.66
10.66
10.15
1,400
Feb 13, 2026
10.75
10.77
10.71
10.77
10.25
300
Feb 12, 2026
10.47
10.47
10.47
10.47
9.97
100
Feb 11, 2026
10.43
10.43
10.43
10.43
9.93
-
Feb 10, 2026
10.40
10.43
10.36
10.43
9.93
300
Feb 9, 2026
10.41
10.41
10.41
10.41
9.91
-
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
100
Jan 28, 2026
10.40
10.40
10.40
10.40
9.90
-
Jan 27, 2026
10.40
10.40
10.40
10.40
9.90
-
Jan 26, 2026
10.40
10.40
10.40
10.40
9.90
100
Jan 23, 2026
10.42
10.42
10.42
10.42
9.92
100
Jan 22, 2026
10.38
10.38
10.38
10.38
9.88
-
Jan 21, 2026
10.38
10.38
10.38
10.38
9.88
100
Jan 20, 2026
10.27
10.27
10.27
10.27
9.78
-
Jan 16, 2026
10.27
10.27
10.27
10.27
9.78
100
Jan 15, 2026
10.27
10.27
10.27
10.27
9.78
-
Jan 14, 2026
10.27
10.27
10.27
10.27
9.78
-
Jan 13, 2026
10.27
10.27
10.27
10.27
9.78
-
Jan 12, 2026
10.27
10.27
10.27
10.27
9.78
-
Jan 9, 2026
10.42
10.42
10.27
10.27
9.78
300
Jan 8, 2026
10.39
10.39
10.39
10.39
9.89
-
Jan 7, 2026
10.39
10.39
10.39
10.39
9.89
-
Jan 6, 2026
10.39
10.39
10.39
10.39
9.89
100
Jan 5, 2026
10.40
10.40
10.40
10.40
9.90
-
Jan 2, 2026
10.40
10.40
10.40
10.40
9.90
-
Dec 31, 2025
10.40
10.40
10.40
10.40
9.90
-
Dec 30, 2025
10.35
10.40
10.35
10.40
9.90
200
Dec 29, 2025
10.06
10.06
10.06
10.06
9.58
-
Dec 26, 2025
10.06
10.06
10.06
10.06
9.58
-
Dec 24, 2025
10.06
10.06
10.06
10.06
9.58
-
Dec 23, 2025
10.06
10.06
10.06
10.06
9.58
-
Dec 22, 2025
10.06
10.06
10.06
10.06
9.58
100
Dec 19, 2025
9.90
9.92
9.86
9.92
9.45
2,300
Dec 18, 2025
10.00
10.00
9.92
10.00
9.52
300
Dec 17, 2025
9.89
9.89
9.89
9.89
9.42
-
Dec 16, 2025
9.89
9.89
9.89
9.89
9.42
-
Dec 15, 2025
9.96
9.96
9.89
9.89
9.42
200
Dec 12, 2025
9.92
9.93
9.92
9.93
9.45
200
Dec 11, 2025
9.93
9.93
9.93
9.93
9.45
-
Dec 10, 2025
9.93
9.93
9.93
9.93
9.45
-
Dec 9, 2025
9.93
9.93
9.93
9.93
9.45
-
Dec 8, 2025
9.93
9.93
9.93
9.93
9.45
-
Dec 5, 2025
9.88
9.93
9.88
9.93
9.45
600
Dec 4, 2025
9.82
9.84
9.80
9.81
9.34
1,500
Dec 3, 2025
9.96
9.96
9.96
9.96
9.48
-
Dec 2, 2025
9.96
9.96
9.96
9.96
9.48
-
Dec 1, 2025
9.96
9.96
9.96
9.96
9.48
-
Nov 28, 2025
9.96
9.96
9.96
9.96
9.48
-
Nov 26, 2025
9.96
9.96
9.96
9.96
9.48
-
Nov 25, 2025
9.96
9.96
9.96
9.96
9.48
-
Nov 24, 2025
9.96
9.96
9.96
9.96
9.48
-
Nov 21, 2025
9.96
9.96
9.96
9.96
9.48
-
Nov 20, 2025
9.96
9.96
9.96
9.96
9.48
100
Nov 19, 2025
9.88
9.88
9.88
9.88
9.41
-
Nov 18, 2025
9.88
9.88
9.88
9.88
9.41
-
Nov 17, 2025
9.88
9.88
9.88
9.88
9.41
-
Nov 14, 2025
9.88
9.88
9.88
9.88
9.41
-
Nov 13, 2025
9.88
9.88
9.88
9.88
9.41
-
Nov 12, 2025
9.88
9.88
9.88
9.88
9.41
-
Nov 11, 2025
9.88
9.88
9.88
9.88
9.41
-
Nov 10, 2025
9.88
9.88
9.88
9.88
9.41
-
Nov 7, 2025
9.88
9.88
9.88
9.88
9.41
200
Nov 6, 2025
9.46
9.46
9.46
9.46
9.01
-
Nov 5, 2025
9.46
9.46
9.46
9.46
9.01
-
Nov 4, 2025
9.46
9.46
9.46
9.46
9.01
-
Nov 3, 2025
9.46
9.46
9.46
9.46
9.01
-
Oct 31, 2025
9.46
9.46
9.46
9.46
9.01
-
