Constellation Brands CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	19.900	19.960	19.860	19.860	18.890	1,510
2024-10-23	19.830	19.970	19.830	19.970	18.994	6,340
2024-10-22	19.670	19.960	19.650	19.960	18.985	3,277
2024-10-21	19.920	19.920	19.710	19.780	18.814	3,446
2024-10-18	19.800	19.980	19.800	19.980	19.004	2,399
2024-10-17	19.880	19.900	19.760	19.810	18.842	3,606
2024-10-16	20.110	20.110	20.050	20.100	19.118	1,332
2024-10-15	20.220	20.440	20.140	20.140	19.156	7,872
2024-10-11	19.910	19.910	19.910	19.910	18.937	260
2024-10-10	19.890	19.930	19.750	19.810	18.842	7,895
2024-10-09	20.030	20.030	19.850	19.850	18.880	122,578
2024-10-08	19.800	19.940	19.800	19.930	18.956	4,281
2024-10-07	20.270	20.270	19.690	20.110	19.128	11,717
2024-10-04	20.330	20.420	20.280	20.420	19.422	1,753
2024-10-03	20.340	20.340	20.150	20.160	19.175	4,409
2024-10-02	21.240	21.310	21.040	21.170	20.136	1,819
2024-10-01	21.310	21.310	21.310	21.310	20.269	0
2024-09-30	21.300	21.410	21.300	21.310	20.269	1,053
2024-09-27	21.400	21.440	21.350	21.400	20.355	5,764
2024-09-26	21.110	21.130	21.110	21.130	20.098	1,007
2024-09-25	20.970	20.970	20.820	20.860	19.841	7,576
2024-09-24	20.900	20.900	20.880	20.880	19.860	3,083
2024-09-23	20.780	21.140	20.780	21.100	20.069	3,777
2024-09-20	20.520	20.560	20.490	20.560	19.556	1,700
2024-09-19	20.830	20.830	20.540	20.570	19.565	235,705
2024-09-18	20.950	20.950	20.790	20.790	19.774	1,624
2024-09-17	21.130	21.130	20.880	20.940	19.917	1,028
2024-09-16	20.870	20.870	20.870	20.870	19.850	0
2024-09-13	20.890	20.890	20.870	20.870	19.850	652
2024-09-12	20.440	20.440	20.440	20.440	19.441	0
2024-09-11	20.440	20.440	20.440	20.440	19.441	151
2024-09-10	20.680	20.710	20.500	20.710	19.698	3,403
2024-09-09	20.820	20.860	20.820	20.860	19.841	1,321
2024-09-06	20.650	20.730	20.650	20.660	19.651	664
2024-09-05	20.500	20.650	20.470	20.580	19.575	2,029
2024-09-04	20.250	20.450	20.220	20.450	19.451	2,605
2024-09-03	20.260	20.550	20.260	20.410	19.413	5,685
2024-08-30	19.760	19.960	19.640	19.960	18.985	1,238
2024-08-29	19.930	19.930	19.710	19.740	18.776	1,725
2024-08-28	19.940	20.010	19.870	19.930	18.956	1,800
2024-08-27	20.170	20.170	20.170	20.170	19.185	0
2024-08-26	20.200	20.210	20.090	20.170	19.185	2,060
2024-08-23	20.160	20.160	20.160	20.160	19.175	0
2024-08-22	20.200	20.200	20.160	20.160	19.175	1,994
2024-08-21	20.110	20.110	20.110	20.110	19.128	0
2024-08-20	20.190	20.190	20.110	20.110	19.128	573
2024-08-19	20.150	20.200	20.110	20.170	19.185	1,676
2024-08-16	20.380	20.390	20.330	20.390	19.394	1,954
2024-08-15	20.180	20.400	20.180	20.270	19.280	5,884
2024-08-14	20.040	20.040	20.010	20.010	19.033	1,501
2024-08-13	19.810	19.810	19.810	19.810	18.764	0
2024-08-12	19.810	19.810	19.810	19.810	18.764	152
2024-08-09	19.840	20.030	19.840	20.030	18.972	684
2024-08-08	19.860	19.900	19.820	19.900	18.849	5,684
2024-08-07	20.000	20.000	19.720	19.730	18.688	5,166
2024-08-06	19.830	19.980	19.800	19.810	18.764	6,559
2024-08-02	20.230	20.500	20.210	20.500	19.417	4,211
2024-08-01	20.370	20.390	20.350	20.370	19.294	4,618
2024-07-31	20.300	20.370	20.300	20.370	19.294	3,154
2024-07-30	20.230	20.230	20.150	20.150	19.086	937

← NewerPage 9 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.