Constellation Brands CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 21.130 | 21.240 | 21.130 | 21.140 | 20.024 | 2,694 |
| 2024-05-01 | 21.730 | 21.730 | 21.730 | 21.730 | 20.504 | 0 |
| 2024-04-30 | 21.730 | 21.730 | 21.730 | 21.730 | 20.504 | 0 |
| 2024-04-29 | 21.730 | 21.730 | 21.730 | 21.730 | 20.504 | 981 |
| 2024-04-26 | 21.760 | 21.760 | 21.760 | 21.760 | 20.532 | 302 |
| 2024-04-25 | 21.730 | 21.730 | 21.730 | 21.730 | 20.504 | 0 |
| 2024-04-24 | 21.730 | 21.730 | 21.730 | 21.730 | 20.504 | 281 |
| 2024-04-23 | 21.680 | 21.720 | 21.680 | 21.720 | 20.495 | 600 |
| 2024-04-22 | 21.700 | 21.700 | 21.620 | 21.660 | 20.438 | 722 |
| 2024-04-19 | 21.830 | 21.830 | 21.720 | 21.720 | 20.495 | 551 |
| 2024-04-18 | 21.690 | 21.690 | 21.690 | 21.690 | 20.466 | 655 |
| 2024-04-17 | 21.360 | 21.550 | 21.360 | 21.450 | 20.240 | 22,289 |
| 2024-04-16 | 21.700 | 21.700 | 21.310 | 21.490 | 20.278 | 750 |
| 2024-04-15 | 21.700 | 21.700 | 21.640 | 21.640 | 20.419 | 8,600 |
| 2024-04-12 | 22.320 | 22.320 | 21.870 | 21.870 | 20.636 | 491 |
| 2024-04-11 | 22.200 | 22.540 | 22.110 | 22.380 | 21.117 | 16,683 |
| 2024-04-10 | 21.500 | 22.070 | 21.500 | 22.070 | 20.825 | 1,062 |
| 2024-04-09 | 21.990 | 21.990 | 21.890 | 21.890 | 20.655 | 1,575 |
| 2024-04-08 | 22.270 | 22.270 | 22.200 | 22.200 | 20.948 | 757 |
| 2024-04-05 | 22.200 | 22.200 | 22.200 | 22.200 | 20.948 | 0 |
| 2024-04-04 | 22.200 | 22.200 | 22.200 | 22.200 | 20.948 | 0 |
| 2024-04-03 | 22.200 | 22.200 | 22.200 | 22.200 | 20.948 | 0 |
| 2024-04-02 | 22.200 | 22.200 | 22.200 | 22.200 | 20.948 | 0 |
| 2024-04-01 | 22.500 | 22.500 | 22.200 | 22.200 | 20.948 | 366 |
| 2024-03-28 | 22.510 | 22.510 | 22.510 | 22.510 | 21.240 | 100 |
| 2024-03-27 | 22.510 | 22.510 | 22.510 | 22.510 | 21.240 | 761 |
| 2024-03-26 | 22.450 | 22.450 | 22.450 | 22.450 | 21.183 | 0 |
| 2024-03-25 | 22.450 | 22.450 | 22.450 | 22.450 | 21.183 | 1,484 |
| 2024-03-22 | 22.410 | 22.410 | 22.320 | 22.390 | 21.127 | 2,901 |
| 2024-03-21 | 22.350 | 22.350 | 22.350 | 22.350 | 21.089 | 0 |
| 2024-03-20 | 22.290 | 22.350 | 22.290 | 22.350 | 21.089 | 893 |
| 2024-03-19 | 22.280 | 22.320 | 22.280 | 22.320 | 21.061 | 457 |
| 2024-03-18 | 22.250 | 22.250 | 22.190 | 22.190 | 20.938 | 4,600 |
| 2024-03-15 | 22.030 | 22.030 | 22.030 | 22.030 | 20.787 | 0 |
| 2024-03-14 | 22.030 | 22.030 | 22.030 | 22.030 | 20.787 | 0 |
| 2024-03-13 | 21.960 | 22.030 | 21.960 | 22.030 | 20.787 | 55,340 |
| 2024-03-12 | 21.800 | 21.860 | 21.730 | 21.840 | 20.608 | 6,700 |
| 2024-03-11 | 21.670 | 21.870 | 21.670 | 21.860 | 20.627 | 1,603 |
| 2024-03-08 | 21.420 | 21.560 | 21.410 | 21.520 | 20.306 | 6,427 |
| 2024-03-07 | 20.850 | 21.310 | 20.850 | 21.310 | 20.108 | 5,885 |
| 2024-03-06 | 20.590 | 20.720 | 20.590 | 20.710 | 19.542 | 2,062 |
| 2024-03-05 | 20.680 | 20.750 | 20.680 | 20.710 | 19.542 | 7,734 |
| 2024-03-04 | 20.910 | 20.910 | 20.600 | 20.650 | 19.485 | 21,000 |
| 2024-03-01 | 20.680 | 20.740 | 20.680 | 20.740 | 19.570 | 1,200 |
| 2024-02-29 | 20.650 | 20.650 | 20.630 | 20.630 | 19.466 | 190 |
| 2024-02-28 | 20.500 | 20.670 | 20.500 | 20.670 | 19.504 | 171,430 |
| 2024-02-27 | 20.490 | 20.490 | 20.460 | 20.460 | 19.306 | 200 |
| 2024-02-26 | 20.580 | 20.670 | 20.580 | 20.660 | 19.494 | 2,776 |
| 2024-02-23 | 20.690 | 20.690 | 20.690 | 20.690 | 19.523 | 100 |
| 2024-02-22 | 20.570 | 20.570 | 20.570 | 20.570 | 19.410 | 175 |
| 2024-02-21 | 20.560 | 20.560 | 20.500 | 20.500 | 19.343 | 512 |
| 2024-02-20 | 20.540 | 20.540 | 20.540 | 20.540 | 19.381 | 1,200 |
← NewerPage 11 of 11 · 652 trading days
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.