TSX:STZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	11.48	11.48	11.48	11.48	11.48	1.06%	269
Jun 25, 2026	11.36	11.36	11.36	11.36	11.36	-0.09%	503
Jun 24, 2026	11.42	11.42	11.37	11.37	11.37	-0.79%	910
Jun 22, 2026	11.18	11.51	11.18	11.46	11.46	2.50%	504
Jun 18, 2026	11.08	11.18	11.08	11.18	11.18	1.45%	306
Jun 17, 2026	11.26	11.27	11.02	11.02	11.02	-4.75%	1,008
Jun 16, 2026	11.64	11.68	11.57	11.57	11.57	-1.45%	2,601
Jun 15, 2026	11.82	11.82	11.72	11.74	11.74	-0.59%	6,415
Jun 12, 2026	11.31	11.81	11.31	11.81	11.81	4.42%	4,685
Jun 11, 2026	11.06	11.31	11.06	11.31	11.31	0.53%	721
Jun 10, 2026	11.22	11.25	11.22	11.25	11.25	0.90%	837
Jun 9, 2026	11.14	11.15	11.10	11.15	11.15	-0.18%	770
Jun 8, 2026	11.17	11.17	11.17	11.17	11.17	-0.36%	177
Jun 5, 2026	11.21	11.21	11.21	11.21	11.21	2.66%	155
Jun 4, 2026	10.92	10.92	10.89	10.92	10.92	1.49%	772
Jun 3, 2026	10.88	10.88	10.73	10.76	10.76	-0.65%	2,627
Jun 2, 2026	10.77	10.83	10.77	10.83	10.83	0.46%	3,221
Jun 1, 2026	11.00	11.00	10.75	10.78	10.78	-2.80%	6,106
May 29, 2026	11.20	11.20	11.07	11.09	11.09	-1.42%	7,389
May 28, 2026	11.25	11.38	11.00	11.25	11.25	-1.32%	2,156
May 27, 2026	11.67	11.67	11.40	11.40	11.40	-2.65%	7,562
May 26, 2026	11.68	11.71	11.49	11.71	11.71	0.26%	5,749
May 25, 2026	11.80	11.80	11.68	11.68	11.68	-1.60%	11,251
May 22, 2026	11.90	11.91	11.86	11.87	11.87	-0.92%	6,763
May 21, 2026	11.95	12.00	11.79	11.98	11.98	-0.08%	5,701
May 20, 2026	11.76	12.01	11.75	11.99	11.99	3.45%	60,000
May 19, 2026	11.57	12.01	11.55	11.59	11.59	2.11%	17,402
May 15, 2026	11.26	11.35	11.26	11.35	11.35	1.43%	7,201
May 14, 2026	11.12	11.20	11.12	11.19	11.19	0.27%	2,309
May 13, 2026	11.25	11.25	11.10	11.16	11.16	-1.93%	733
May 12, 2026	11.28	11.42	11.28	11.38	11.38	0.44%	2,009
May 11, 2026	11.60	11.60	11.33	11.33	11.33	-3.57%	5,230
May 8, 2026	11.97	11.97	11.75	11.75	11.75	-1.84%	3,621
May 7, 2026	12.05	12.05	11.90	11.97	11.97	-1.16%	3,347
May 6, 2026	12.09	12.12	12.05	12.11	12.11	1.85%	4,100
May 5, 2026	11.91	11.94	11.89	11.89	11.89	1.11%	1,500
May 4, 2026	12.12	12.18	11.73	11.76	11.76	-5.84%	3,483
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	-2.19%	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