TSX:STZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	9.73	9.79	9.72	9.73	9.73	-0.51%	40,310
Sep 15, 2026	9.92	9.92	9.71	9.78	9.78	-0.91%	905
Sep 14, 2026	9.85	9.87	9.70	9.87	9.87	1.65%	14,515
Sep 11, 2026	9.70	9.71	9.70	9.71	9.71	-0.92%	609
Sep 10, 2026	9.80	9.87	9.80	9.80	9.80	2.08%	932
Sep 9, 2026	9.62	9.69	9.54	9.60	9.60	0.63%	11,947
Sep 8, 2026	10.11	10.11	9.54	9.54	9.54	-5.82%	30,853
Sep 4, 2026	10.22	10.22	10.13	10.13	10.13	-0.49%	2,007
Sep 3, 2026	10.17	10.24	10.09	10.18	10.18	-1.26%	8,344
Sep 2, 2026	10.31	10.31	10.31	10.31	10.31	-0.87%	271
Sep 1, 2026	10.36	10.40	10.32	10.40	10.40	0.97%	3,229
Aug 31, 2026	10.28	10.30	10.28	10.30	10.30	-0.19%	359
Aug 28, 2026	10.43	10.43	10.32	10.32	10.32	-1.15%	3,363
Aug 27, 2026	10.44	10.44	10.44	10.44	10.44	-1.97%	222
Aug 26, 2026	10.63	10.65	10.63	10.65	10.65	-0.19%	1,250
Aug 25, 2026	10.64	10.69	10.61	10.67	10.67	-1.84%	7,913
Aug 24, 2026	10.57	10.93	10.57	10.87	10.87	1.40%	5,905
Aug 21, 2026	10.62	10.72	10.62	10.72	10.72	1.04%	8,030
Aug 20, 2026	10.43	10.64	10.43	10.61	10.61	2.02%	12,872
Aug 19, 2026	10.35	10.40	10.35	10.40	10.40	0.19%	4,428
Aug 18, 2026	10.35	10.41	10.32	10.38	10.38	0.39%	3,774
Aug 17, 2026	10.80	10.80	10.28	10.34	10.34	-5.57%	15,940
Aug 14, 2026	10.77	10.95	10.77	10.95	10.95	1.86%	7,295
Aug 13, 2026	10.76	10.85	10.72	10.75	10.75	1.61%	9,738
Aug 12, 2026	10.55	10.58	10.52	10.58	10.58	0.76%	2,503
Aug 11, 2026	10.45	10.50	10.44	10.50	10.50	-0.47%	24,926
Aug 10, 2026	10.72	10.72	10.52	10.55	10.55	-1.68%	7,058
Aug 7, 2026	10.54	10.78	10.54	10.73	10.73	2.48%	10,933
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