Constellation Brands CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	20.930	20.930	20.370	20.370	19.294	4,039
2024-07-26	20.870	21.070	20.870	21.070	19.957	729
2024-07-25	20.620	20.650	20.620	20.650	19.559	309
2024-07-24	20.490	20.510	20.380	20.510	19.427	4,113
2024-07-23	20.270	20.440	20.270	20.440	19.361	916
2024-07-22	20.210	20.210	20.090	20.130	19.067	4,085
2024-07-19	20.470	20.470	20.360	20.360	19.285	1,626
2024-07-18	20.770	20.770	20.620	20.620	19.531	136,513
2024-07-17	20.540	20.540	20.540	20.540	19.455	376
2024-07-16	20.830	20.830	20.600	20.600	19.512	3,519
2024-07-15	20.900	20.900	20.890	20.890	19.787	17,971
2024-07-12	21.800	21.800	21.800	21.800	20.649	127
2024-07-11	20.740	21.490	20.740	21.490	20.355	585
2024-07-10	20.940	20.940	20.940	20.940	19.834	0
2024-07-09	21.040	21.040	20.940	20.940	19.834	1,873
2024-07-08	21.300	21.300	21.030	21.030	19.919	12,501
2024-07-05	20.990	21.450	20.990	21.440	20.308	8,907
2024-07-04	20.590	20.590	20.590	20.590	19.503	0
2024-07-03	21.450	21.460	20.590	20.590	19.503	3,912
2024-07-02	21.400	21.400	21.400	21.400	20.270	320
2024-06-28	21.230	21.300	21.230	21.300	20.175	941
2024-06-27	21.350	21.350	21.190	21.190	20.071	8,601
2024-06-26	21.870	21.870	21.870	21.870	20.715	0
2024-06-25	21.870	21.870	21.870	21.870	20.715	350
2024-06-24	22.020	22.040	22.020	22.040	20.876	1,428
2024-06-21	21.830	21.830	21.810	21.810	20.658	2,404
2024-06-20	21.790	21.790	21.790	21.790	20.639	179
2024-06-19	21.870	21.870	21.870	21.870	20.715	0
2024-06-18	21.900	21.900	21.710	21.870	20.715	1,270
2024-06-17	21.820	21.910	21.760	21.760	20.611	5,862
2024-06-14	21.090	21.090	21.090	21.090	19.976	849
2024-06-13	21.020	21.030	21.020	21.030	19.919	5,986
2024-06-12	20.820	21.030	20.810	21.030	19.919	1,000
2024-06-11	20.730	20.730	20.730	20.730	19.635	422
2024-06-10	20.870	20.990	20.870	20.990	19.882	167
2024-06-07	20.830	20.920	20.780	20.880	19.777	5,945
2024-06-06	20.770	20.770	20.770	20.770	19.673	200
2024-06-05	20.800	20.800	20.800	20.800	19.702	100
2024-06-04	20.790	20.790	20.760	20.760	19.664	421
2024-06-03	20.760	20.760	20.760	20.760	19.664	0
2024-05-31	20.500	20.760	20.360	20.760	19.664	1,203
2024-05-30	20.590	20.590	20.590	20.590	19.503	3,084
2024-05-29	20.310	20.440	20.310	20.340	19.266	2,556
2024-05-28	20.680	20.680	20.680	20.680	19.588	350
2024-05-27	20.670	20.670	20.670	20.670	19.578	0
2024-05-24	20.810	20.810	20.670	20.670	19.578	1,086
2024-05-23	20.540	20.540	20.530	20.530	19.446	340
2024-05-22	20.660	20.660	20.660	20.660	19.569	100
2024-05-21	20.980	20.980	20.770	20.810	19.711	1,717
2024-05-17	21.180	21.180	21.180	21.180	20.061	115
2024-05-16	21.150	21.360	21.130	21.360	20.232	4,688
2024-05-15	21.000	21.000	20.990	20.990	19.882	407
2024-05-14	21.080	21.090	21.080	21.080	19.967	4,062
2024-05-13	21.800	21.800	21.790	21.790	20.639	765
2024-05-10	21.700	21.770	21.700	21.740	20.592	1,340
2024-05-09	21.510	21.510	21.510	21.510	20.374	0
2024-05-08	21.510	21.510	21.510	21.510	20.374	1,200
2024-05-07	21.430	21.430	21.370	21.370	20.241	3,095
2024-05-06	21.390	21.390	21.390	21.390	20.260	217
2024-05-03	21.140	21.140	21.140	21.140	20.024	0

← NewerPage 10 of 11 · 652 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	0.0801 USD
2026-04-29	0.0816 USD
2026-01-29	0.0812 USD
2025-10-30	0.0825 USD
2025-07-30	0.0821 USD
2025-04-29	0.0835 USD
2025-02-07	0.0818 USD
2024-11-05	0.0835 USD
2024-08-14	0.0825 USD
2024-05-02	0.0827 USD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.