TSX:STZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	10.60	10.60	10.47	10.47	10.47	1.26%	835
Aug 5, 2026	10.33	10.36	10.32	10.34	10.34	-0.39%	8,840
Aug 4, 2026	10.29	10.38	10.29	10.38	10.38	0.87%	2,410
Jul 31, 2026	10.27	10.29	10.23	10.29	10.29	-0.39%	8,532
Jul 30, 2026	10.29	10.33	10.18	10.33	10.33	0.01%	12,542
Jul 29, 2026	10.56	10.59	10.41	10.41	10.33	-0.48%	2,526
Jul 28, 2026	10.53	10.67	10.46	10.46	10.38	1.65%	1,112
Jul 27, 2026	10.30	10.32	10.23	10.29	10.21	-0.10%	3,136
Jul 24, 2026	10.32	10.33	10.30	10.30	10.22	1.28%	3,678
Jul 23, 2026	10.40	10.40	10.17	10.17	10.09	-2.77%	3,442
Jul 22, 2026	10.42	10.47	10.42	10.46	10.38	0.97%	505
Jul 21, 2026	10.68	10.68	10.36	10.36	10.28	-1.89%	6,224
Jul 20, 2026	10.57	10.57	10.56	10.56	10.48	0.57%	8,015
Jul 17, 2026	10.84	10.84	10.50	10.50	10.42	-1.87%	1,410
Jul 16, 2026	10.65	10.72	10.65	10.70	10.62	3.28%	2,134
Jul 15, 2026	10.48	10.52	10.36	10.36	10.28	-0.58%	4,128
Jul 14, 2026	10.59	10.60	10.33	10.42	10.34	-3.25%	10,229
Jul 13, 2026	10.71	11.02	10.71	10.77	10.69	1.80%	2,316
Jul 10, 2026	10.58	10.58	10.58	10.58	10.50	1.05%	210
Jul 9, 2026	10.20	10.47	10.20	10.47	10.39	1.36%	1,612
Jul 8, 2026	10.40	10.45	10.30	10.33	10.25	-1.34%	7,757
Jul 7, 2026	10.43	10.64	10.40	10.47	10.39	1.65%	5,376
Jul 6, 2026	10.56	10.56	10.24	10.30	10.22	-4.63%	13,143
Jul 3, 2026	11.10	11.12	10.80	10.80	10.72	-1.82%	511
Jul 2, 2026	10.95	11.00	10.95	11.00	10.91	1.01%	783
Jun 30, 2026	10.90	10.97	10.85	10.89	10.81	-2.33%	10,944
Jun 29, 2026	11.15	11.15	11.15	11.15	11.06	-2.87%	181
Jun 26, 2026	11.48	11.48	11.48	11.48	11.39	1.06%	269
Jun 25, 2026	11.36	11.36	11.36	11.36	11.27	-0.09%	503
Jun 24, 2026	11.42	11.42	11.37	11.37	11.28	-0.79%	910
Jun 22, 2026	11.18	11.51	11.18	11.46	11.37	2.50%	504
Jun 18, 2026	11.08	11.18	11.08	11.18	11.09	1.45%	306
Jun 17, 2026	11.26	11.27	11.02	11.02	10.93	-4.75%	1,008
Jun 16, 2026	11.64	11.68	11.57	11.57	11.48	-1.45%	2,601
Jun 15, 2026	11.82	11.82	11.72	11.74	11.65	-0.59%	6,415
Jun 12, 2026	11.31	11.81	11.31	11.81	11.72	4.42%	4,685
Jun 11, 2026	11.06	11.31	11.06	11.31	11.22	0.53%	721
Jun 10, 2026	11.22	11.25	11.22	11.25	11.16	0.90%	837
Jun 9, 2026	11.14	11.15	11.10	11.15	11.06	-0.18%	770
Jun 8, 2026	11.17	11.17	11.17	11.17	11.08	-0.36%	177
Jun 5, 2026	11.21	11.21	11.21	11.21	11.12	2.66%	155
Jun 4, 2026	10.92	10.92	10.89	10.92	10.83	1.49%	772
Jun 3, 2026	10.88	10.88	10.73	10.76	10.68	-0.65%	2,627
Jun 2, 2026	10.77	10.83	10.77	10.83	10.75	0.46%	3,221
Jun 1, 2026	11.00	11.00	10.75	10.78	10.70	-2.80%	6,106
May 29, 2026	11.20	11.20	11.07	11.09	11.00	-1.42%	7,389
May 28, 2026	11.25	11.38	11.00	11.25	11.16	-1.32%	2,156
May 27, 2026	11.67	11.67	11.40	11.40	11.31	-2.65%	7,562
May 26, 2026	11.68	11.71	11.49	11.71	11.62	0.26%	5,749
May 25, 2026	11.80	11.80	11.68	11.68	11.59	-1.60%	11,251