Constellation Brands, Inc. (NEO:STZ)
Canada
· Delayed Price · Currency is CAD 15.26
+0.59 (4.02%)
Mar 7, 2025, 4:00 PM EST
Constellation Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 14.61 | 15.39 | 14.61 | 15.26 | - | 4.02% | 16,159 |
| Mar 6, 2025 | 14.15 | 14.67 | 14.14 | 14.67 | - | 3.02% | 6,189 |
| Mar 5, 2025 | 14.13 | 14.27 | 14.13 | 14.24 | - | -1.32% | 2,998 |
| Mar 4, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | - | - | 35,826 |
| Mar 3, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | - | - | 38,838 |
| Feb 28, 2025 | 14.40 | 14.43 | 14.20 | 14.43 | - | 1.55% | 44,948 |
| Feb 27, 2025 | 14.29 | 14.29 | 14.01 | 14.21 | - | -3.00% | 31,250 |
| Feb 26, 2025 | 14.80 | 14.80 | 14.53 | 14.65 | - | 0.14% | 63,750 |
| Feb 25, 2025 | 14.90 | 14.90 | 14.44 | 14.63 | - | -0.54% | 21,780 |
| Feb 24, 2025 | 14.62 | 14.89 | 14.46 | 14.71 | - | 1.87% | 52,155 |
| Feb 21, 2025 | 14.38 | 14.48 | 14.14 | 14.44 | - | 2.12% | 46,927 |
| Feb 20, 2025 | 14.25 | 14.25 | 13.93 | 14.14 | - | -0.28% | 91,617 |
| Feb 19, 2025 | 14.05 | 14.21 | 13.95 | 14.18 | - | 2.16% | 120,322 |
| Feb 18, 2025 | 13.85 | 14.16 | 13.75 | 13.88 | - | 4.36% | 83,914 |
| Feb 14, 2025 | 13.39 | 13.39 | 13.30 | 13.30 | - | -0.75% | 4,915 |
| Feb 13, 2025 | 13.27 | 13.40 | 13.27 | 13.40 | - | 1.52% | 18,542 |
| Feb 12, 2025 | 13.25 | 13.29 | 13.19 | 13.20 | - | -1.79% | 1,625 |
| Feb 11, 2025 | 13.34 | 13.45 | 13.34 | 13.44 | - | -0.81% | 2,847 |
| Feb 10, 2025 | 13.86 | 13.86 | 13.54 | 13.55 | - | -2.31% | 11,737 |
| Feb 7, 2025 | 14.03 | 14.03 | 13.87 | 13.87 | - | -1.00% | 837 |
| Feb 6, 2025 | 14.17 | 14.17 | 14.01 | 14.01 | - | -1.34% | 469,226 |
| Feb 5, 2025 | 14.22 | 14.27 | 14.18 | 14.20 | - | 0.28% | 1,631 |
| Feb 4, 2025 | 14.34 | 14.34 | 14.16 | 14.16 | - | -1.26% | 3,679 |
| Feb 3, 2025 | 13.91 | 14.44 | 13.67 | 14.34 | - | -3.69% | 19,417 |
| Jan 31, 2025 | 15.04 | 15.07 | 14.81 | 14.89 | - | -1.52% | 567 |
| Jan 30, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | - | 1.14% | 333 |
| Jan 29, 2025 | 15.00 | 15.00 | 14.95 | 14.95 | - | -0.80% | 100 |
| Jan 28, 2025 | 15.19 | 15.25 | 15.06 | 15.07 | - | -2.27% | 3,079 |
| Jan 27, 2025 | 15.18 | 15.45 | 15.18 | 15.42 | - | 2.46% | 2,309 |
| Jan 24, 2025 | 14.89 | 15.05 | 14.89 | 15.05 | - | 2.10% | 1,107 |
| Jan 23, 2025 | 14.63 | 14.74 | 14.56 | 14.74 | - | 0.20% | 1,399 |
| Jan 22, 2025 | 15.03 | 15.03 | 14.71 | 14.71 | - | -2.06% | 8,492 |
| Jan 21, 2025 | 15.00 | 15.02 | 15.00 | 15.02 | - | -0.07% | 678 |
| Jan 20, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | - | -0.33% | 366 |
| Jan 17, 2025 | 15.09 | 15.19 | 15.08 | 15.08 | - | -0.72% | 1,950 |
| Jan 16, 2025 | 14.78 | 15.24 | 14.78 | 15.19 | - | 1.95% | 942 |
| Jan 15, 2025 | 14.94 | 14.96 | 14.90 | 14.90 | - | -0.40% | 3,092 |
| Jan 14, 2025 | 15.15 | 15.15 | 14.85 | 14.96 | - | -2.22% | 1,313 |
| Jan 13, 2025 | 15.19 | 15.51 | 15.13 | 15.30 | - | 2.20% | 8,263 |
| Jan 10, 2025 | 16.78 | 16.98 | 14.82 | 14.97 | - | -16.32% | 25,696 |
| Jan 9, 2025 | 17.93 | 17.93 | 17.89 | 17.89 | - | -0.33% | 225 |
| Jan 8, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | - | - | - |
| Jan 7, 2025 | 18.53 | 18.57 | 17.95 | 17.95 | - | -2.07% | 2,371 |
| Jan 6, 2025 | 18.59 | 18.66 | 18.33 | 18.33 | - | 0.60% | 533 |
| Jan 3, 2025 | 18.00 | 18.26 | 18.00 | 18.22 | - | -0.60% | 5,514 |
| Jan 2, 2025 | 18.31 | 18.34 | 18.31 | 18.33 | - | 0.94% | 300 |
| Dec 31, 2024 | 18.20 | 18.20 | 18.16 | 18.16 | - | 0.22% | 751 |
| Dec 30, 2024 | 18.26 | 18.26 | 18.12 | 18.12 | - | -1.31% | 3,550 |
| Dec 27, 2024 | 18.39 | 18.39 | 18.23 | 18.36 | - | -0.76% | 6,376 |
| Dec 24, 2024 | 18.79 | 18.79 | 18.49 | 18.50 | - | -0.80% | 2,011 |