Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Cboe CA - Free Realtime Quote CAD

Constellation Brands, Inc. (STZ.NE)

Compare
14.32
+0.08
+(0.56%)
As of 10:43:17 AM EST. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Mar 6, 202514.1514.3214.1414.3214.321,534
Mar 5, 202514.1314.2714.1314.2414.242,998
Mar 4, 202514.4314.4314.4314.4314.43-
Mar 3, 202514.4314.4314.4314.4314.43-
Feb 28, 202514.4014.4314.2014.4314.4344,948
Feb 27, 202514.2914.2914.0114.2114.2131,250
Feb 26, 202514.8014.8014.5314.6514.6563,750
Feb 25, 202514.9014.9014.4414.6314.6321,780
Feb 24, 202514.6214.8914.4614.7114.7152,155
Feb 21, 202514.3814.4814.1414.4414.4446,927
Feb 20, 202514.2514.2513.9314.1414.1491,617
Feb 19, 202514.0514.2113.9514.1814.18120,322
Feb 18, 202513.8514.1613.7513.8813.8883,914
Feb 14, 202513.3913.3913.3013.3013.304,915
Feb 13, 202513.2713.4013.2713.4013.4018,542
Feb 12, 202513.2513.2913.1913.2013.201,625
Feb 11, 202513.3413.4513.3413.4413.442,847
Feb 10, 202513.8613.8613.5413.5513.5511,737
Feb 7, 2025 0.08 Dividend
Feb 7, 202514.0314.0313.8713.8713.87837
Feb 6, 202514.1714.1714.0114.0113.93469,226
Feb 5, 202514.2214.2714.1814.2014.121,631
Feb 4, 202514.3414.3414.1614.1614.083,679
Feb 3, 202513.9114.4413.6714.3414.2619,417
Jan 31, 202515.0415.0714.8114.8914.80567
Jan 30, 202515.1215.1215.1215.1215.03333
Jan 29, 202515.0015.0014.9514.9514.86100
Jan 28, 202515.1915.2515.0615.0714.983,079
Jan 27, 202515.1815.4515.1815.4215.332,309
Jan 24, 202514.8915.0214.8915.0514.961,107
Jan 23, 202514.6314.7414.5614.7414.651,399
Jan 22, 202515.0315.0314.7114.7114.628,492
Jan 21, 202515.0015.0215.0015.0214.93678
Jan 20, 202515.0315.0315.0315.0314.94366
Jan 17, 202515.0915.1915.0815.0814.991,950
Jan 16, 202514.7815.2414.7815.1915.10942
Jan 15, 202514.9414.9614.9014.9014.813,092
Jan 14, 202515.1515.1514.8514.9614.871,313
Jan 13, 202515.1915.5115.1315.3015.218,263
Jan 10, 202516.7816.9814.8214.9714.8825,696
Jan 9, 202517.9317.9317.8917.8917.79225
Jan 8, 202517.9517.9517.9517.9517.85-
Jan 7, 202518.5318.5717.9517.9517.852,371
Jan 6, 202518.5918.6618.3318.3318.22533
Jan 3, 202518.0018.2618.0018.2218.115,514
Jan 2, 202518.3118.3418.3118.3318.22300
Dec 31, 202418.2018.2018.1618.1618.05751
Dec 30, 202418.2618.2618.1218.1218.013,550
Dec 27, 202418.3918.3918.2318.3618.256,376
Dec 24, 202418.7918.7918.4918.5018.392,011
Dec 23, 202418.6018.6018.5618.6518.54300
Dec 20, 202418.7318.7518.7318.7618.651,135
Dec 19, 202418.7218.7218.7218.7218.61247
Dec 18, 202419.1419.1418.9318.8118.701,581
Dec 17, 202419.2019.2119.1919.2119.105,365
Dec 16, 202419.5019.5119.2019.2019.09999
Dec 13, 202419.8819.8819.8819.8819.761,500
Dec 12, 202419.8819.8819.6319.7619.642,100
Dec 11, 202420.0020.1019.7819.7419.626,104
Dec 10, 202420.1520.1520.1520.1520.03209
Dec 9, 202419.7920.1219.7720.1320.014,046
Dec 6, 202419.9920.0819.6319.7019.5910,351
Dec 5, 202419.6519.6519.6519.6519.54-
Dec 4, 202419.5919.6019.5919.6519.541,474
Dec 3, 202419.5719.6719.5219.5419.435,996
Dec 2, 202419.5419.5419.5419.5419.431,577
Nov 29, 202419.4619.8019.4619.7319.61447
Nov 28, 202419.4619.4619.4619.4619.35-
Nov 27, 202419.3519.4819.3519.4619.356,950
Nov 26, 202419.1819.2919.0819.3019.1924,067
Nov 25, 202419.8920.0919.8819.9119.794,316
Nov 22, 202419.9519.9519.6719.7619.646,067
Nov 21, 202419.7919.7919.7919.7919.67-
Nov 20, 202419.6819.7519.6819.7919.671,836
Nov 19, 202419.6919.8419.6919.8119.691,268
Nov 18, 202419.6219.6219.6219.6219.51-
Nov 15, 202419.6319.6819.5119.6219.517,800
Nov 14, 202420.1220.1219.9819.9819.863,418
Nov 13, 202419.7019.9019.7019.8819.763,212
Nov 12, 202419.6319.7119.5819.6819.5710,753
Nov 11, 202419.4419.5719.4419.5019.394,600
Nov 8, 202419.3019.4019.2319.3219.2125,700
Nov 7, 202419.0819.3519.0819.2419.1310,388
Nov 6, 202419.1419.1418.6118.9618.8515,700
Nov 5, 2024 0.08 Dividend
Nov 5, 202419.6519.6519.5619.5919.483,681
Nov 4, 202419.9119.9419.7819.7619.56941
Nov 1, 202419.2219.2819.1919.2019.015,200
Oct 31, 202419.5019.5019.2019.1919.005,928
Oct 30, 202419.4819.4819.4219.4519.261,869
Oct 29, 202419.5019.5819.3719.5319.336,639
Oct 28, 202419.8819.8819.5919.5819.382,005
Oct 25, 202419.8219.8719.7319.7319.532,551
Oct 24, 202419.9019.9619.8619.8619.661,510
Oct 23, 202419.8319.9719.8319.9719.776,340
Oct 22, 202419.6719.9319.6519.9619.763,277
Oct 21, 202419.9219.9219.7119.7819.583,446
Oct 18, 202419.8019.9819.8019.9819.782,399
Oct 17, 202419.8819.9019.7619.8119.613,606
Oct 16, 202420.1120.1120.0520.1019.901,332
Oct 15, 202420.2220.4420.1420.1419.947,872
Oct 11, 202419.9119.9119.9119.9119.71260
Oct 10, 202419.8919.9319.7519.8119.617,895
Oct 9, 202420.0320.0319.8519.8519.65122,578
Oct 8, 202419.8019.9419.8019.9319.734,281
Oct 7, 202420.2720.2719.6920.1119.9111,717
Oct 4, 202420.3320.4120.2820.4220.221,753
Oct 3, 202420.3420.3420.1520.1619.964,409
Oct 2, 202421.2421.3121.0421.1720.961,819
Oct 1, 202421.3121.3121.3121.3121.10-
Sep 30, 202421.3021.4121.3021.3121.101,053
Sep 27, 202421.4021.4421.3521.4021.195,764
Sep 26, 202421.1121.1221.1121.1320.921,007
Sep 25, 202420.9720.9720.8220.8620.657,576
Sep 24, 202420.9020.9020.8820.8820.673,083
Sep 23, 202420.7821.1420.7821.1020.893,777
Sep 20, 202420.5220.5620.4920.5620.351,700
Sep 19, 202420.8320.8320.5420.5720.36235,705
Sep 18, 202420.9520.9520.7920.7920.581,624
Sep 17, 202421.1321.1320.8820.9420.731,028
Sep 16, 202420.8720.8720.8720.8720.66-
Sep 13, 202420.8920.8920.8720.8720.66652
Sep 12, 202420.4420.4420.4420.4420.24-
Sep 11, 202420.4420.4420.4420.4420.24151
Sep 10, 202420.6820.7120.5020.7120.503,403
Sep 9, 202420.8220.8620.8220.8620.651,321
Sep 6, 202420.6520.7320.6520.6620.45664
Sep 5, 202420.5020.6520.4720.5820.372,029
Sep 4, 202420.2520.4520.2220.4520.252,605
Sep 3, 202420.2620.5520.2620.4120.215,685
Aug 30, 202419.7619.9619.6419.9619.761,238
Aug 29, 202419.9319.9319.7119.7419.541,725
Aug 28, 202419.9420.0119.8719.9319.731,800
Aug 27, 202420.1720.1720.1720.1719.97-
Aug 26, 202420.2020.2120.0920.1719.972,060
Aug 23, 202420.1620.1620.1620.1619.96-
Aug 22, 202420.2020.2020.1620.1619.961,994
Aug 21, 202420.1120.1120.1120.1119.91-
Aug 20, 202420.1920.1920.1120.1119.91573
Aug 19, 202420.1520.2020.1120.1719.971,676
Aug 16, 202420.3820.3920.3320.3920.191,954
Aug 15, 202420.1820.4020.1820.2720.075,884
Aug 14, 2024 0.08 Dividend
Aug 14, 202420.0420.0420.0420.0119.811,501
Aug 13, 202419.8119.8119.8119.8119.53-
Aug 12, 202419.8119.8119.8119.8119.53152
Aug 9, 202419.8419.9619.8420.0319.75684
Aug 8, 202419.8619.9019.8219.9019.625,684
Aug 7, 202420.0020.0019.7219.7319.455,166
Aug 6, 202419.8319.9819.8019.8119.536,559
Aug 2, 202420.2320.4920.2120.5020.214,211
Aug 1, 202420.3720.3920.3520.3720.084,618
Jul 31, 202420.3020.3720.3020.3720.083,154
Jul 30, 202420.2320.2320.1520.1519.86937
Jul 29, 202420.9320.9320.3720.3720.084,039
Jul 26, 202420.8721.0720.8721.0720.77729
Jul 25, 202420.6220.6520.6220.6520.36309
Jul 24, 202420.4920.5120.3820.5120.224,113
Jul 23, 202420.2720.4420.2720.4420.15916
Jul 22, 202420.2120.2120.0920.1319.844,085
Jul 19, 202420.4720.4720.3620.3620.071,626
Jul 18, 202420.7720.7720.6220.6220.33136,513
Jul 17, 202420.5420.5420.5420.5420.25376
Jul 16, 202420.8320.8320.6020.6020.313,519
Jul 15, 202420.9020.9020.8920.8920.5917,971
Jul 12, 202421.8021.8021.8021.8021.49127
Jul 11, 202420.7421.4920.7421.4921.19585
Jul 10, 202420.9420.9420.9420.9420.64-
Jul 9, 202421.0421.0420.9420.9420.641,873
Jul 8, 202421.3021.3021.0321.0320.7312,501
Jul 5, 202420.9921.4520.9921.4421.148,907
Jul 4, 202420.5920.5920.5920.5920.30-
Jul 3, 202421.4521.4620.5920.5920.303,912
Jul 2, 202421.4021.4021.4021.4021.10320
Jun 28, 202421.2321.3021.2321.3021.00941
Jun 27, 202421.3521.3521.1921.1920.898,601
Jun 26, 202421.8721.8721.8721.8721.56-
Jun 25, 202421.8721.8721.8721.8721.56350
Jun 24, 202422.0222.0422.0222.0421.731,428
Jun 21, 202421.8321.8321.8121.8121.502,404
Jun 20, 202421.7921.7921.7921.7921.48179
Jun 19, 202421.8721.8721.8721.8721.56-
Jun 18, 202421.9021.9021.7121.8721.561,270
Jun 17, 202421.8221.9121.7621.7621.455,862
Jun 14, 202421.0921.0921.0921.0920.79849
Jun 13, 202421.0221.0321.0221.0320.735,986
Jun 12, 202420.8220.9320.8121.0320.731,000
Jun 11, 202420.7320.7320.7320.7320.44422
Jun 10, 202420.8720.8720.8720.9920.69167
Jun 7, 202420.8320.9220.7820.8820.585,945
Jun 6, 202420.7720.7720.7720.7720.48200
Jun 5, 202420.8020.8020.8020.8020.50100
Jun 4, 202420.7920.7920.7620.7620.47421
Jun 3, 202420.7620.7620.7620.7620.47-
May 31, 202420.5020.7620.3620.7620.471,203
May 30, 202420.5920.5920.5920.5920.303,084
May 29, 202420.3120.4420.3120.3420.052,556
May 28, 202420.6820.6820.6820.6820.39350
May 27, 202420.6720.6720.6720.6720.38-
May 24, 202420.8120.8120.6720.6720.381,086
May 23, 202420.5420.5420.5320.5320.24340
May 22, 202420.6620.6620.6620.6620.37100
May 21, 202420.9820.9820.7720.8120.511,717
May 17, 202421.1821.1821.1821.1820.88115
May 16, 202421.1521.3621.1321.3621.064,688
May 15, 202421.0021.0021.0020.9920.69407
May 14, 202421.0821.0921.0821.0820.784,062
May 13, 202421.8021.8021.7921.7921.48765
May 10, 202421.7021.7721.7021.7421.431,340
May 9, 202421.5121.5121.5121.5121.20-
May 8, 202421.5121.5121.5121.5121.201,200
May 7, 202421.4321.4321.3721.3721.073,095
May 6, 202421.3921.3921.3921.3921.09217
May 3, 202421.1421.1421.1421.1420.84-
May 2, 2024 0.08 Dividend
May 2, 202421.1321.2421.1321.1420.842,694
May 1, 202421.7321.7321.7321.7321.34-
Apr 30, 202421.7321.7321.7321.7321.34-
Apr 29, 202421.7321.7321.7321.7321.34981
Apr 26, 202421.7621.7621.7621.7621.37302
Apr 25, 202421.7321.7321.7321.7321.34-
Apr 24, 202421.7321.7321.7321.7321.34281
Apr 23, 202421.6821.7221.6821.7221.33600
Apr 22, 202421.7021.7021.6221.6621.27722
Apr 19, 202421.8321.8321.7221.7221.33551
Apr 18, 202421.6921.6921.6921.6921.30655
Apr 17, 202421.3621.5521.3621.4521.0622,289
Apr 16, 202421.7021.7021.3121.4921.10750
Apr 15, 202421.7021.7021.6421.6421.258,600
Apr 12, 202422.3222.3221.8721.8721.48491
Apr 11, 202422.2022.5422.1122.3821.9816,683
Apr 10, 202421.5022.0721.5022.0721.671,062
Apr 9, 202421.9921.9921.8921.8921.501,575
Apr 8, 202422.2722.2722.2022.2021.80757
Apr 5, 202422.2022.2022.2022.2021.80-
Apr 4, 202422.2022.2022.2022.2021.80-
Apr 3, 202422.2022.2022.2022.2021.80-
Apr 2, 202422.2022.2022.2022.2021.80-
Apr 1, 202422.5022.5022.2022.2021.80366
Mar 28, 202422.5122.5122.5122.5122.11100
Mar 27, 202422.5122.5122.5122.5122.11761
Mar 26, 202422.4522.4522.4522.4522.05-
Mar 25, 202422.4522.4522.4522.4522.051,484
Mar 22, 202422.4122.4122.3222.3921.992,901
Mar 21, 202422.3522.3522.3522.3521.95-
Mar 20, 202422.2922.3522.2922.3521.95893
Mar 19, 202422.2822.3222.2822.3221.92457
Mar 18, 202422.2522.2522.1922.1921.794,600
Mar 15, 202422.0322.0322.0322.0321.63-
Mar 14, 202422.0322.0322.0322.0321.63-
Mar 13, 202421.9622.0321.9622.0321.6355,340
Mar 12, 202421.8021.8621.7321.8421.456,700
Mar 11, 202421.6721.8721.6721.8621.471,603
Mar 8, 202421.4221.5621.4121.5221.136,427
Mar 7, 202420.8521.3120.8521.3120.935,885
Mar 6, 202420.5920.7220.5920.7120.342,062

Related Tickers

SAM.MX The Boston Beer Company, Inc.
4,733.00
0.00%
 
TAP Molson Coors Beverage Company
59.29
-0.02%
 
FMX Fomento Económico Mexicano, S.A.B. de C.V.
96.33
+1.10%
 
SAM The Boston Beer Company, Inc.
233.18
-1.89%
 
ABEV Ambev S.A.
2.1750
-0.68%
 
BUD Anheuser-Busch InBev SA/NV
62.41
+0.28%