Constellation Brands, Inc. (NEO:STZ)
Canada
· Delayed Price · Currency is CAD 13.89
-0.53 (-3.68%)
Jun 5, 2025, 4:00 PM EDT
Constellation Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 14.25 | 14.25 | 13.85 | 13.89 | - | -3.68% | 24,732 |
| Jun 4, 2025 | 14.42 | 14.52 | 14.42 | 14.42 | - | - | 10,638 |
| Jun 3, 2025 | 14.13 | 14.42 | 14.10 | 14.42 | - | 1.62% | 3,877 |
| Jun 2, 2025 | 14.50 | 14.50 | 13.93 | 14.19 | - | -2.07% | 16,435 |
| May 30, 2025 | 14.48 | 14.51 | 14.48 | 14.49 | - | -0.89% | 7,517 |
| May 29, 2025 | 14.60 | 14.64 | 14.50 | 14.62 | - | 0.34% | 8,824 |
| May 28, 2025 | 15.05 | 15.05 | 14.54 | 14.57 | - | -3.83% | 15,367 |
| May 27, 2025 | 15.25 | 15.25 | 15.00 | 15.15 | - | -1.43% | 8,427 |
| May 26, 2025 | 15.73 | 15.73 | 15.30 | 15.37 | - | 2.19% | 8,402 |
| May 23, 2025 | 15.08 | 15.09 | 14.88 | 15.04 | - | -0.27% | 14,679 |
| May 22, 2025 | 15.13 | 15.13 | 14.95 | 15.08 | - | -0.53% | 5,671 |
| May 21, 2025 | 15.38 | 15.38 | 15.15 | 15.16 | - | -1.75% | 10,126 |
| May 20, 2025 | 15.81 | 15.81 | 15.43 | 15.43 | - | -3.26% | 19,133 |
| May 16, 2025 | 16.14 | 16.14 | 15.58 | 15.95 | - | 2.90% | 19,353 |
| May 15, 2025 | 15.29 | 15.52 | 15.29 | 15.50 | - | 1.84% | 2,220 |
| May 14, 2025 | 15.25 | 15.25 | 15.03 | 15.22 | - | -0.78% | 5,609 |
| May 13, 2025 | 15.45 | 15.45 | 15.30 | 15.34 | - | -0.90% | 610 |
| May 12, 2025 | 15.46 | 15.48 | 15.25 | 15.48 | - | -0.06% | 2,575 |
| May 9, 2025 | 15.60 | 15.60 | 15.49 | 15.49 | - | -0.71% | 1,504 |
| May 8, 2025 | 15.55 | 15.66 | 15.49 | 15.60 | - | 0.71% | 2,650 |
| May 7, 2025 | 15.50 | 15.50 | 15.44 | 15.49 | - | 2.18% | 942 |
| May 6, 2025 | 15.20 | 15.20 | 15.16 | 15.16 | - | -0.59% | 510 |
| May 5, 2025 | 15.31 | 15.31 | 15.25 | 15.25 | - | 0.20% | 2,870 |
| May 2, 2025 | 15.21 | 15.24 | 15.21 | 15.22 | - | 0.26% | 2,732 |
| May 1, 2025 | 15.31 | 15.31 | 15.18 | 15.18 | - | -0.72% | 1,071 |
| Apr 30, 2025 | 15.26 | 15.29 | 15.22 | 15.29 | - | 0.79% | 2,046 |
| Apr 29, 2025 | 15.16 | 15.20 | 14.97 | 15.17 | - | - | 3,583 |
| Apr 28, 2025 | 15.25 | 15.25 | 15.15 | 15.17 | - | 0.46% | 4,485 |
| Apr 25, 2025 | 15.09 | 15.13 | 15.09 | 15.10 | - | -0.98% | 2,475 |
| Apr 24, 2025 | 15.18 | 15.25 | 15.18 | 15.25 | - | 0.33% | 3,075 |
| Apr 23, 2025 | 15.30 | 15.30 | 15.19 | 15.20 | - | -0.13% | 4,835 |
| Apr 22, 2025 | 15.46 | 15.46 | 15.22 | 15.22 | - | -0.26% | 4,259 |
| Apr 21, 2025 | 15.10 | 15.26 | 14.97 | 15.26 | - | 0.13% | 5,057 |
| Apr 17, 2025 | 14.85 | 15.24 | 14.85 | 15.24 | - | 2.28% | 2,720 |
| Apr 16, 2025 | 15.01 | 15.06 | 14.87 | 14.90 | - | -1.00% | 2,955 |
| Apr 15, 2025 | 15.13 | 15.17 | 15.05 | 15.05 | - | -1.83% | 600 |
| Apr 14, 2025 | 15.33 | 15.40 | 15.19 | 15.33 | - | 0.59% | 2,565 |
| Apr 11, 2025 | 15.05 | 15.24 | 14.74 | 15.24 | - | 0.93% | 1,479 |
| Apr 10, 2025 | 14.42 | 15.10 | 14.42 | 15.10 | - | 0.67% | 7,089 |
| Apr 9, 2025 | 14.06 | 15.00 | 14.05 | 15.00 | - | 7.60% | 6,181 |
| Apr 8, 2025 | 14.25 | 14.57 | 13.94 | 13.94 | - | -1.13% | 11,592 |
| Apr 7, 2025 | 14.16 | 14.22 | 14.01 | 14.10 | - | -0.49% | 9,351 |
| Apr 4, 2025 | 14.65 | 14.65 | 14.17 | 14.17 | - | -4.26% | 6,776 |
| Apr 3, 2025 | 14.91 | 15.19 | 14.78 | 14.80 | - | -1.00% | 33,325 |
| Apr 2, 2025 | 15.24 | 15.24 | 14.94 | 14.95 | - | -1.25% | 3,901 |
| Apr 1, 2025 | 15.10 | 15.14 | 15.03 | 15.14 | - | 0.60% | 1,622 |
| Mar 31, 2025 | 14.69 | 15.12 | 14.69 | 15.05 | - | 0.27% | 7,978 |
| Mar 28, 2025 | 15.28 | 15.28 | 14.97 | 15.01 | - | -0.46% | 5,982 |
| Mar 27, 2025 | 15.03 | 15.08 | 15.03 | 15.08 | - | 0.20% | 2,605 |
| Mar 26, 2025 | 14.53 | 15.05 | 14.53 | 15.05 | - | 3.01% | 3,146 |