Constellation Brands, Inc. (NEO:STZ)
Canada
· Delayed Price · Currency is CAD 11.44
+0.40 (3.62%)
At close: Dec 5, 2025
Constellation Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.15 | 11.44 | 11.15 | 11.44 | 11.44 | 3.62% | 18,227 |
| Dec 4, 2025 | 11.07 | 11.07 | 11.03 | 11.04 | 11.04 | -0.36% | 3,814 |
| Dec 3, 2025 | 10.96 | 11.22 | 10.96 | 11.08 | 11.08 | -0.18% | 12,237 |
| Dec 2, 2025 | 10.96 | 11.11 | 10.94 | 11.10 | 11.10 | 0.09% | 7,986 |
| Dec 1, 2025 | 11.03 | 11.11 | 11.02 | 11.09 | 11.09 | 0.36% | 2,122 |
| Nov 28, 2025 | 10.86 | 11.06 | 10.86 | 11.05 | 11.05 | 2.31% | 3,530 |
| Nov 27, 2025 | 11.19 | 11.19 | 10.69 | 10.80 | 10.80 | -0.55% | 650 |
| Nov 26, 2025 | 10.75 | 10.95 | 10.75 | 10.86 | 10.86 | 1.97% | 31,045 |
| Nov 24, 2025 | 10.78 | 10.78 | 10.61 | 10.65 | 10.65 | -1.02% | 6,011 |
| Nov 21, 2025 | 10.60 | 10.89 | 10.59 | 10.76 | 10.76 | 2.67% | 15,648 |
| Nov 20, 2025 | 10.35 | 10.50 | 10.34 | 10.48 | 10.48 | 0.58% | 8,761 |
| Nov 19, 2025 | 10.58 | 10.58 | 10.42 | 10.42 | 10.42 | -1.14% | 19,192 |
| Nov 18, 2025 | 10.50 | 10.54 | 10.44 | 10.54 | 10.54 | -0.19% | 4,054 |
| Nov 17, 2025 | 10.44 | 10.70 | 10.42 | 10.56 | 10.56 | 1.73% | 5,050 |
| Nov 14, 2025 | 10.32 | 10.38 | 10.28 | 10.38 | 10.38 | -0.67% | 7,498 |
| Nov 13, 2025 | 10.48 | 10.49 | 10.45 | 10.45 | 10.45 | -0.67% | 20,262 |
| Nov 12, 2025 | 10.62 | 10.62 | 10.50 | 10.52 | 10.52 | -1.03% | 8,041 |
| Nov 11, 2025 | 10.50 | 10.70 | 10.50 | 10.63 | 10.63 | 2.80% | 6,720 |
| Nov 10, 2025 | 10.28 | 10.34 | 10.20 | 10.34 | 10.34 | 0.58% | 30,516 |
| Nov 7, 2025 | 10.34 | 10.34 | 10.20 | 10.28 | 10.28 | -0.58% | 11,649 |
| Nov 6, 2025 | 10.48 | 10.48 | 10.33 | 10.34 | 10.34 | -1.90% | 16,673 |
| Nov 5, 2025 | 10.35 | 10.57 | 10.35 | 10.54 | 10.54 | 1.44% | 7,602 |
| Nov 4, 2025 | 10.53 | 10.57 | 10.34 | 10.39 | 10.39 | -1.24% | 15,712 |
| Nov 3, 2025 | 10.60 | 10.60 | 10.48 | 10.52 | 10.52 | -0.85% | 29,543 |
| Oct 31, 2025 | 10.42 | 10.67 | 10.28 | 10.61 | 10.61 | 2.02% | 100,086 |
| Oct 30, 2025 | 10.50 | 10.53 | 10.40 | 10.40 | 10.40 | -1.42% | 32,466 |
| Oct 29, 2025 | 10.70 | 10.76 | 10.55 | 10.55 | 10.55 | -2.59% | 33,444 |
| Oct 28, 2025 | 11.05 | 11.05 | 10.83 | 10.83 | 10.83 | -2.61% | 27,384 |
| Oct 27, 2025 | 11.23 | 11.23 | 11.09 | 11.12 | 11.12 | -1.24% | 10,251 |
| Oct 24, 2025 | 11.28 | 11.28 | 11.25 | 11.26 | 11.26 | 0.36% | 3,481 |
| Oct 23, 2025 | 11.25 | 11.26 | 11.20 | 11.22 | 11.22 | -0.97% | 2,623 |
| Oct 22, 2025 | 11.29 | 11.45 | 11.25 | 11.33 | 11.33 | -0.79% | 3,377 |
| Oct 21, 2025 | 11.40 | 11.42 | 11.33 | 11.42 | 11.42 | 0.35% | 4,222 |
| Oct 20, 2025 | 11.40 | 11.50 | 11.32 | 11.38 | 11.38 | 0.71% | 3,174 |
| Oct 17, 2025 | 11.21 | 11.30 | 11.20 | 11.30 | 11.30 | 0.71% | 2,398 |
| Oct 16, 2025 | 11.32 | 11.34 | 11.20 | 11.22 | 11.22 | 0.27% | 5,343 |
| Oct 15, 2025 | 11.25 | 11.28 | 11.08 | 11.19 | 11.19 | -1.76% | 15,665 |
| Oct 14, 2025 | 11.30 | 11.45 | 11.29 | 11.39 | 11.39 | -0.18% | 7,535 |
| Oct 10, 2025 | 11.64 | 11.64 | 11.35 | 11.41 | 11.41 | -1.38% | 14,085 |
| Oct 9, 2025 | 11.53 | 11.74 | 11.46 | 11.57 | 11.57 | 0.26% | 13,537 |
| Oct 8, 2025 | 11.30 | 11.64 | 11.30 | 11.54 | 11.54 | 1.85% | 23,545 |
| Oct 7, 2025 | 11.62 | 11.88 | 11.24 | 11.33 | 11.33 | 1.25% | 70,406 |
| Oct 6, 2025 | 11.52 | 11.52 | 11.19 | 11.19 | 11.19 | -2.36% | 52,411 |
| Oct 3, 2025 | 11.41 | 11.49 | 11.35 | 11.46 | 11.46 | 0.97% | 59,924 |
| Oct 2, 2025 | 11.22 | 11.35 | 11.19 | 11.35 | 11.35 | 1.25% | 18,116 |
| Oct 1, 2025 | 10.95 | 11.21 | 10.93 | 11.21 | 11.21 | 3.03% | 36,768 |
| Sep 30, 2025 | 11.07 | 11.07 | 10.83 | 10.88 | 10.88 | -1.27% | 13,295 |
| Sep 29, 2025 | 10.70 | 11.02 | 10.67 | 11.02 | 11.02 | 2.89% | 36,903 |
| Sep 26, 2025 | 10.73 | 10.77 | 10.65 | 10.71 | 10.71 | -0.09% | 23,613 |
| Sep 25, 2025 | 10.85 | 10.85 | 10.69 | 10.72 | 10.72 | -0.74% | 9,043 |
| Sep 24, 2025 | 10.61 | 10.83 | 10.61 | 10.80 | 10.80 | 1.50% | 7,356 |
| Sep 23, 2025 | 10.85 | 10.85 | 10.61 | 10.64 | 10.64 | -1.48% | 15,259 |
| Sep 22, 2025 | 10.75 | 10.92 | 10.71 | 10.80 | 10.80 | 0.47% | 39,964 |
| Sep 19, 2025 | 10.71 | 10.76 | 10.67 | 10.75 | 10.75 | -0.19% | 14,963 |
| Sep 18, 2025 | 10.76 | 10.83 | 10.70 | 10.77 | 10.77 | 0.09% | 21,657 |
| Sep 17, 2025 | 10.99 | 10.99 | 10.74 | 10.76 | 10.76 | -1.01% | 23,310 |
| Sep 16, 2025 | 10.95 | 10.95 | 10.85 | 10.87 | 10.87 | -0.64% | 25,288 |
| Sep 15, 2025 | 11.28 | 11.31 | 10.94 | 10.94 | 10.94 | -3.27% | 51,704 |
| Sep 12, 2025 | 11.58 | 11.58 | 11.28 | 11.31 | 11.31 | -1.82% | 31,108 |
| Sep 11, 2025 | 11.51 | 11.60 | 11.51 | 11.52 | 11.52 | -0.35% | 19,152 |
| Sep 10, 2025 | 11.72 | 11.72 | 11.53 | 11.56 | 11.56 | -2.12% | 18,739 |
| Sep 9, 2025 | 11.85 | 11.94 | 11.76 | 11.81 | 11.81 | - | 15,993 |
| Sep 8, 2025 | 12.00 | 12.00 | 11.70 | 11.81 | 11.81 | -1.58% | 21,281 |
| Sep 5, 2025 | 11.96 | 12.11 | 11.96 | 12.00 | 12.00 | 1.69% | 13,250 |
| Sep 4, 2025 | 11.91 | 11.94 | 11.73 | 11.80 | 11.80 | -0.51% | 17,495 |
| Sep 3, 2025 | 12.12 | 12.12 | 11.85 | 11.86 | 11.86 | -3.26% | 33,518 |
| Sep 2, 2025 | 12.16 | 12.42 | 12.10 | 12.26 | 12.26 | -6.05% | 47,087 |
| Aug 29, 2025 | 12.95 | 13.08 | 12.95 | 13.05 | 13.05 | 1.08% | 11,104 |
| Aug 28, 2025 | 12.89 | 12.94 | 12.73 | 12.91 | 12.91 | -0.54% | 32,181 |
| Aug 27, 2025 | 12.85 | 12.98 | 12.85 | 12.98 | 12.98 | 1.17% | 7,036 |
| Aug 26, 2025 | 13.03 | 13.10 | 12.65 | 12.83 | 12.83 | -5.24% | 43,228 |
| Aug 22, 2025 | 13.47 | 13.58 | 13.41 | 13.54 | 13.54 | 1.42% | 18,325 |
| Aug 21, 2025 | 13.40 | 13.40 | 13.24 | 13.35 | 13.35 | -1.04% | 8,893 |
| Aug 20, 2025 | 13.57 | 13.65 | 13.43 | 13.49 | 13.49 | 0.45% | 18,772 |
| Aug 19, 2025 | 13.61 | 13.61 | 13.37 | 13.43 | 13.43 | -0.44% | 3,525 |
| Aug 18, 2025 | 13.75 | 13.75 | 13.44 | 13.49 | 13.49 | -1.03% | 34,125 |
| Aug 15, 2025 | 13.73 | 13.82 | 13.62 | 13.63 | 13.63 | -0.80% | 13,018 |
| Aug 14, 2025 | 13.63 | 13.75 | 13.54 | 13.74 | 13.74 | -0.51% | 9,841 |
| Aug 13, 2025 | 13.67 | 13.82 | 13.67 | 13.81 | 13.81 | 0.95% | 4,240 |
| Aug 12, 2025 | 13.75 | 13.85 | 13.68 | 13.68 | 13.68 | - | 9,165 |
| Aug 11, 2025 | 13.74 | 13.74 | 13.63 | 13.68 | 13.68 | -1.08% | 7,365 |
| Aug 8, 2025 | 13.93 | 14.01 | 13.83 | 13.83 | 13.83 | -1.50% | 3,435 |
| Aug 7, 2025 | 13.95 | 14.07 | 13.90 | 14.04 | 14.04 | 1.67% | 21,670 |
| Aug 6, 2025 | 13.86 | 13.88 | 13.78 | 13.81 | 13.81 | -0.43% | 5,580 |
| Aug 5, 2025 | 13.80 | 13.94 | 13.80 | 13.87 | 13.87 | 3.12% | 5,221 |
| Aug 1, 2025 | 13.64 | 13.70 | 13.45 | 13.45 | 13.45 | -0.74% | 5,620 |
| Jul 31, 2025 | 13.75 | 13.85 | 13.50 | 13.55 | 13.55 | -2.17% | 7,990 |
| Jul 30, 2025 | 14.24 | 14.24 | 13.85 | 13.85 | 13.85 | -2.67% | 7,414 |
| Jul 29, 2025 | 13.90 | 14.24 | 13.90 | 14.23 | 14.23 | 1.57% | 7,737 |
| Jul 28, 2025 | 14.22 | 14.22 | 14.00 | 14.01 | 14.01 | -1.41% | 8,706 |
| Jul 25, 2025 | 14.13 | 14.22 | 14.10 | 14.21 | 14.21 | 0.57% | 6,881 |
| Jul 24, 2025 | 14.26 | 14.29 | 14.10 | 14.13 | 14.13 | -0.77% | 5,968 |
| Jul 23, 2025 | 14.32 | 14.38 | 14.24 | 14.24 | 14.24 | 0.28% | 21,280 |
| Jul 22, 2025 | 13.71 | 14.20 | 13.71 | 14.20 | 14.20 | 4.11% | 6,360 |
| Jul 21, 2025 | 13.89 | 13.89 | 13.64 | 13.64 | 13.64 | -1.37% | 1,720 |
| Jul 18, 2025 | 13.98 | 14.00 | 13.81 | 13.83 | 13.83 | -0.86% | 5,645 |
| Jul 17, 2025 | 13.72 | 13.95 | 13.71 | 13.95 | 13.95 | 2.27% | 2,611 |
| Jul 16, 2025 | 13.51 | 13.64 | 13.49 | 13.64 | 13.64 | 1.34% | 7,986 |
| Jul 15, 2025 | 13.48 | 13.48 | 13.28 | 13.46 | 13.46 | 0.60% | 6,275 |
| Jul 14, 2025 | 13.58 | 13.61 | 13.29 | 13.38 | 13.38 | -4.36% | 25,366 |