Constellation Brands, Inc. (NEO:STZ)
Canada
· Delayed Price · Currency is CAD 15.30
+0.08 (0.53%)
Apr 23, 2025, 4:00 PM EDT
Constellation Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 15.30 | 15.30 | 15.19 | 15.20 | - | -0.13% | 8,335 |
| 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 |
| Mar 25, 2025 | 14.63 | 14.63 | 14.59 | 14.61 | - | -0.61% | 4,750 |
| Mar 24, 2025 | 14.63 | 14.70 | 14.51 | 14.70 | - | 0.48% | 5,290 |
| Mar 21, 2025 | 14.63 | 14.76 | 14.54 | 14.63 | - | -0.20% | 8,781 |
| Mar 20, 2025 | 14.63 | 14.88 | 14.63 | 14.66 | - | -0.07% | 1,775 |
| Mar 19, 2025 | 14.70 | 14.70 | 14.50 | 14.67 | - | -0.20% | 31,086 |
| Mar 18, 2025 | 15.00 | 15.00 | 14.68 | 14.70 | - | -2.20% | 28,895 |
| Mar 17, 2025 | 15.07 | 15.10 | 15.00 | 15.03 | - | 1.14% | 1,596 |
| Mar 14, 2025 | 14.89 | 15.02 | 14.86 | 14.86 | - | -0.13% | 8,944 |
| Mar 13, 2025 | 15.12 | 15.14 | 14.83 | 14.88 | - | -0.93% | 23,695 |
| Mar 12, 2025 | 15.17 | 15.17 | 14.93 | 15.02 | - | -1.25% | 7,582 |
| Mar 11, 2025 | 15.39 | 15.39 | 14.97 | 15.21 | - | -2.06% | 12,301 |
| Mar 10, 2025 | 15.26 | 15.75 | 15.26 | 15.53 | - | 1.77% | 25,672 |
| 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 |