TSX:STZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	12.45	12.52	12.45	12.49	12.49	4.17%	3,955
Apr 29, 2026	12.00	12.04	11.99	11.99	11.99	-2.84%	1,637
Apr 27, 2026	12.30	12.34	12.30	12.34	12.26	-0.48%	5,221
Apr 24, 2026	12.44	12.44	12.40	12.40	12.32	-2.59%	2,114
Apr 23, 2026	12.75	12.75	12.73	12.73	12.65	2.25%	353
Apr 22, 2026	12.45	12.45	12.45	12.45	12.37	-0.16%	201
Apr 21, 2026	12.70	12.70	12.46	12.47	12.39	-2.88%	1,901
Apr 20, 2026	12.99	13.00	12.84	12.84	12.76	-1.15%	5,392
Apr 17, 2026	13.10	13.10	12.99	12.99	12.90	-0.08%	1,427
Apr 16, 2026	13.02	13.02	12.99	13.00	12.91	-0.69%	810
Apr 15, 2026	12.95	13.09	12.95	13.09	13.00	-0.30%	1,000
Apr 14, 2026	13.13	13.13	13.13	13.13	13.04	-0.08%	145
Apr 13, 2026	13.04	13.15	13.04	13.14	13.05	-0.38%	1,631
Apr 10, 2026	12.99	13.40	12.99	13.19	13.10	2.01%	6,713
Apr 9, 2026	12.43	12.95	12.43	12.93	12.84	7.75%	16,983
Apr 8, 2026	12.13	12.13	11.97	12.00	11.92	-1.88%	1,152
Apr 7, 2026	12.25	12.25	12.23	12.23	12.15	1.66%	575
Apr 6, 2026	12.03	12.03	12.03	12.03	11.95	-0.17%	692
Apr 1, 2026	11.91	12.05	11.91	12.05	11.97	0.50%	8,720
Mar 31, 2026	11.87	11.99	11.87	11.99	11.91	-0.42%	4,968
Mar 30, 2026	12.04	12.04	12.04	12.04	11.96	-1.15%	114
Mar 27, 2026	12.01	12.18	12.01	12.18	12.10	1.50%	7,025
Mar 26, 2026	12.16	12.16	12.00	12.00	11.92	-1.40%	17,102
Mar 24, 2026	12.30	12.30	12.17	12.17	12.09	-0.65%	10,829
Mar 23, 2026	12.26	12.26	12.25	12.25	12.17	2.85%	300
Mar 20, 2026	12.12	12.12	11.91	11.91	11.83	-1.98%	4,206
Mar 19, 2026	12.03	12.15	12.03	12.15	12.07	-0.41%	381
Mar 18, 2026	12.09	12.20	12.09	12.20	12.12	0.33%	300
Mar 17, 2026	11.97	12.17	11.97	12.16	12.08	0.83%	914
Mar 16, 2026	12.29	12.29	12.06	12.06	11.98	1.86%	728
Mar 12, 2026	11.75	11.84	11.73	11.84	11.76	1.89%	2,631
Mar 6, 2026	11.80	11.83	11.62	11.62	11.54	-1.69%	2,417
Mar 5, 2026	12.15	12.15	11.82	11.82	11.74	-2.31%	1,079
Mar 4, 2026	12.01	12.10	12.01	12.10	12.02	-3.43%	1,037
Mar 3, 2026	12.40	12.53	12.40	12.53	12.45	0.48%	345
Mar 2, 2026	12.65	12.65	12.47	12.47	12.39	-1.19%	1,202
Feb 27, 2026	12.38	12.62	12.38	12.62	12.54	0.96%	1,265
Feb 25, 2026	12.51	12.51	12.50	12.50	12.42	-1.81%	1,277
Feb 24, 2026	12.75	12.75	12.65	12.73	12.65	-0.47%	3,772
Feb 23, 2026	12.77	12.79	12.71	12.79	12.71	1.99%	1,302
Feb 20, 2026	12.37	12.54	12.37	12.54	12.46	1.46%	2,016
Feb 19, 2026	12.34	12.36	12.23	12.36	12.28	-0.72%	2,467
Feb 18, 2026	12.45	12.45	12.45	12.45	12.37	1.88%	967
Feb 17, 2026	12.32	12.35	12.22	12.22	12.14	2.35%	5,220
Feb 13, 2026	12.30	12.30	11.94	11.94	11.86	-8.65%	3,821
Feb 12, 2026	13.15	13.15	13.07	13.07	12.98	0.62%	1,007
Feb 11, 2026	12.87	13.09	12.80	12.99	12.90	-1.52%	14,614
Feb 10, 2026	13.20	13.34	13.19	13.19	13.10	0.46%	12,215
Feb 9, 2026	13.18	13.18	13.00	13.13	13.04	-0.08%	1,860
Feb 6, 2026	13.13	13.27	13.13	13.14	13.05	-0.15%	936