TSX:STZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	12.25	12.25	12.23	12.23	12.23	1.66%	575
Apr 6, 2026	12.03	12.03	12.03	12.03	12.03	-0.17%	692
Apr 1, 2026	11.91	12.05	11.91	12.05	12.05	0.50%	8,720
Mar 31, 2026	11.87	11.99	11.87	11.99	11.99	-0.42%	4,968
Mar 30, 2026	12.04	12.04	12.04	12.04	12.04	-1.15%	114
Mar 27, 2026	12.01	12.18	12.01	12.18	12.18	1.50%	7,025
Mar 26, 2026	12.16	12.16	12.00	12.00	12.00	-1.40%	17,102
Mar 24, 2026	12.30	12.30	12.17	12.17	12.17	-0.65%	10,829
Mar 23, 2026	12.26	12.26	12.25	12.25	12.25	2.85%	300
Mar 20, 2026	12.12	12.12	11.91	11.91	11.91	-1.98%	4,206
Mar 19, 2026	12.03	12.15	12.03	12.15	12.15	-0.41%	381
Mar 18, 2026	12.09	12.20	12.09	12.20	12.20	0.33%	300
Mar 17, 2026	11.97	12.17	11.97	12.16	12.16	0.83%	914
Mar 16, 2026	12.29	12.29	12.06	12.06	12.06	1.86%	728
Mar 12, 2026	11.75	11.84	11.73	11.84	11.84	1.89%	2,631
Mar 6, 2026	11.80	11.83	11.62	11.62	11.62	-1.69%	2,417
Mar 5, 2026	12.15	12.15	11.82	11.82	11.82	-2.31%	1,079
Mar 4, 2026	12.01	12.10	12.01	12.10	12.10	-3.43%	1,037
Mar 3, 2026	12.40	12.53	12.40	12.53	12.53	0.48%	345
Mar 2, 2026	12.65	12.65	12.47	12.47	12.47	-1.19%	1,202
Feb 27, 2026	12.38	12.62	12.38	12.62	12.62	0.96%	1,265
Feb 25, 2026	12.51	12.51	12.50	12.50	12.50	-1.81%	1,277
Feb 24, 2026	12.75	12.75	12.65	12.73	12.73	-0.47%	3,772
Feb 23, 2026	12.77	12.79	12.71	12.79	12.79	1.99%	1,302
Feb 20, 2026	12.37	12.54	12.37	12.54	12.54	1.46%	2,016
Feb 19, 2026	12.34	12.36	12.23	12.36	12.36	-0.72%	2,467
Feb 18, 2026	12.45	12.45	12.45	12.45	12.45	1.88%	967
Feb 17, 2026	12.32	12.35	12.22	12.22	12.22	2.35%	5,220
Feb 13, 2026	12.30	12.30	11.94	11.94	11.94	-8.65%	3,821
Feb 12, 2026	13.15	13.15	13.07	13.07	13.07	0.62%	1,007
Feb 11, 2026	12.87	13.09	12.80	12.99	12.99	-1.52%	14,614
Feb 10, 2026	13.20	13.34	13.19	13.19	13.19	0.46%	12,215
Feb 9, 2026	13.18	13.18	13.00	13.13	13.13	-0.08%	1,860
Feb 6, 2026	13.13	13.27	13.13	13.14	13.14	-0.15%	936
Feb 5, 2026	13.18	13.25	13.15	13.16	13.16	-0.90%	2,654
Feb 4, 2026	12.95	13.35	12.95	13.28	13.28	3.83%	10,765
Feb 3, 2026	12.42	12.80	12.42	12.79	12.79	2.73%	11,004
Feb 2, 2026	12.60	12.77	12.39	12.45	12.45	-0.32%	1,626
Jan 30, 2026	12.50	12.50	12.41	12.49	12.49	1.13%	1,908
Jan 29, 2026	12.25	12.47	12.25	12.35	12.35	-2.22%	6,131
Jan 28, 2026	12.84	12.84	12.58	12.63	12.55	-2.24%	3,887
Jan 27, 2026	12.85	12.92	12.85	12.92	12.84	0.16%	5,143
Jan 26, 2026	12.70	12.95	12.70	12.90	12.82	1.49%	3,482
Jan 23, 2026	12.75	12.75	12.66	12.71	12.63	-1.32%	12,617
Jan 22, 2026	13.21	13.21	12.87	12.88	12.80	-1.98%	6,774
Jan 21, 2026	12.85	13.14	12.85	13.14	13.06	0.38%	3,900
Jan 20, 2026	12.77	13.14	12.73	13.09	13.01	8.09%	22,924
Jan 19, 2026	12.30	12.45	12.10	12.11	12.03	-2.81%	2,738
Jan 16, 2026	12.41	12.51	12.41	12.46	12.38	-2.12%	3,453
Jan 15, 2026	12.50	12.80	12.50	12.73	12.65	1.27%	5,051