Constellation Brands, Inc. (NEO:STZ)
Canada · Delayed Price · Currency is CAD 11.05
+0.25 (2.31%)
At close: Nov 28, 2025
Constellation Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 10.86 | 11.06 | 10.86 | 11.05 | 11.05 | 2.31% | 3,530 |
| Nov 27, 2025 | 11.19 | 11.19 | 10.69 | 10.80 | 10.80 | -0.55% | 650 |
| Nov 26, 2025 | 10.75 | 10.95 | 10.75 | 10.86 | 10.86 | 1.97% | 31,045 |
| Nov 24, 2025 | 10.78 | 10.78 | 10.61 | 10.65 | 10.65 | -1.02% | 6,011 |
| Nov 21, 2025 | 10.60 | 10.89 | 10.59 | 10.76 | 10.76 | 2.67% | 15,648 |
| Nov 20, 2025 | 10.35 | 10.50 | 10.34 | 10.48 | 10.48 | 0.58% | 8,761 |
| Nov 19, 2025 | 10.58 | 10.58 | 10.42 | 10.42 | 10.42 | -1.14% | 19,192 |
| Nov 18, 2025 | 10.50 | 10.54 | 10.44 | 10.54 | 10.54 | -0.19% | 4,054 |
| Nov 17, 2025 | 10.44 | 10.70 | 10.42 | 10.56 | 10.56 | 1.73% | 5,050 |
| Nov 14, 2025 | 10.32 | 10.38 | 10.28 | 10.38 | 10.38 | -0.67% | 7,498 |
| Nov 13, 2025 | 10.48 | 10.49 | 10.45 | 10.45 | 10.45 | -0.67% | 20,262 |
| Nov 12, 2025 | 10.62 | 10.62 | 10.50 | 10.52 | 10.52 | -1.03% | 8,041 |
| Nov 11, 2025 | 10.50 | 10.70 | 10.50 | 10.63 | 10.63 | 2.80% | 6,720 |
| Nov 10, 2025 | 10.28 | 10.34 | 10.20 | 10.34 | 10.34 | 0.58% | 30,516 |
| Nov 7, 2025 | 10.34 | 10.34 | 10.20 | 10.28 | 10.28 | -0.58% | 11,649 |
| Nov 6, 2025 | 10.48 | 10.48 | 10.33 | 10.34 | 10.34 | -1.90% | 16,673 |
| Nov 5, 2025 | 10.35 | 10.57 | 10.35 | 10.54 | 10.54 | 1.44% | 7,602 |
| Nov 4, 2025 | 10.53 | 10.57 | 10.34 | 10.39 | 10.39 | -1.24% | 15,712 |
| Nov 3, 2025 | 10.60 | 10.60 | 10.48 | 10.52 | 10.52 | -0.85% | 29,543 |
| Oct 31, 2025 | 10.42 | 10.67 | 10.28 | 10.61 | 10.61 | 2.02% | 100,086 |
| Oct 30, 2025 | 10.50 | 10.53 | 10.40 | 10.40 | 10.40 | -1.42% | 32,466 |
| Oct 29, 2025 | 10.70 | 10.76 | 10.55 | 10.55 | 10.55 | -2.59% | 33,444 |
| Oct 28, 2025 | 11.05 | 11.05 | 10.83 | 10.83 | 10.83 | -2.61% | 27,384 |
| Oct 27, 2025 | 11.23 | 11.23 | 11.09 | 11.12 | 11.12 | -1.24% | 10,251 |
| Oct 24, 2025 | 11.28 | 11.28 | 11.25 | 11.26 | 11.26 | 0.36% | 3,481 |
| Oct 23, 2025 | 11.25 | 11.26 | 11.20 | 11.22 | 11.22 | -0.97% | 2,623 |
| Oct 22, 2025 | 11.29 | 11.45 | 11.25 | 11.33 | 11.33 | -0.79% | 3,377 |
| Oct 21, 2025 | 11.40 | 11.42 | 11.33 | 11.42 | 11.42 | 0.35% | 4,222 |
| Oct 20, 2025 | 11.40 | 11.50 | 11.32 | 11.38 | 11.38 | 0.71% | 3,174 |
| Oct 17, 2025 | 11.21 | 11.30 | 11.20 | 11.30 | 11.30 | 0.71% | 2,398 |
| Oct 16, 2025 | 11.32 | 11.34 | 11.20 | 11.22 | 11.22 | 0.27% | 5,343 |
| Oct 15, 2025 | 11.25 | 11.28 | 11.08 | 11.19 | 11.19 | -1.76% | 15,665 |
| Oct 14, 2025 | 11.30 | 11.45 | 11.29 | 11.39 | 11.39 | -0.18% | 7,535 |
| Oct 10, 2025 | 11.64 | 11.64 | 11.35 | 11.41 | 11.41 | -1.38% | 14,085 |
| Oct 9, 2025 | 11.53 | 11.74 | 11.46 | 11.57 | 11.57 | 0.26% | 13,537 |
| Oct 8, 2025 | 11.30 | 11.64 | 11.30 | 11.54 | 11.54 | 1.85% | 23,545 |
| Oct 7, 2025 | 11.62 | 11.88 | 11.24 | 11.33 | 11.33 | 1.25% | 70,406 |
| Oct 6, 2025 | 11.52 | 11.52 | 11.19 | 11.19 | 11.19 | -2.36% | 52,411 |
| Oct 3, 2025 | 11.41 | 11.49 | 11.35 | 11.46 | 11.46 | 0.97% | 59,924 |
| Oct 2, 2025 | 11.22 | 11.35 | 11.19 | 11.35 | 11.35 | 1.25% | 18,116 |
| Oct 1, 2025 | 10.95 | 11.21 | 10.93 | 11.21 | 11.21 | 3.03% | 36,768 |
| Sep 30, 2025 | 11.07 | 11.07 | 10.83 | 10.88 | 10.88 | -1.27% | 13,295 |
| Sep 29, 2025 | 10.70 | 11.02 | 10.67 | 11.02 | 11.02 | 2.89% | 36,903 |
| Sep 26, 2025 | 10.73 | 10.77 | 10.65 | 10.71 | 10.71 | -0.09% | 23,613 |
| Sep 25, 2025 | 10.85 | 10.85 | 10.69 | 10.72 | 10.72 | -0.74% | 9,043 |
| Sep 24, 2025 | 10.61 | 10.83 | 10.61 | 10.80 | 10.80 | 1.50% | 7,356 |
| Sep 23, 2025 | 10.85 | 10.85 | 10.61 | 10.64 | 10.64 | -1.48% | 15,259 |
| Sep 22, 2025 | 10.75 | 10.92 | 10.71 | 10.80 | 10.80 | 0.47% | 39,964 |
| Sep 19, 2025 | 10.71 | 10.76 | 10.67 | 10.75 | 10.75 | -0.19% | 14,963 |
| Sep 18, 2025 | 10.76 | 10.83 | 10.70 | 10.77 | 10.77 | 0.09% | 21,657 |