Constellation Brands CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-29	14.950	15.000	14.950	14.950	14.082	738
2025-01-28	15.070	15.250	15.060	15.070	14.195	3,079
2025-01-27	15.180	15.450	15.180	15.420	14.524	2,309
2025-01-24	14.890	15.050	14.890	15.050	14.176	1,107
2025-01-23	14.630	14.740	14.560	14.740	13.884	1,399
2025-01-22	14.710	15.030	14.710	14.710	13.856	8,492
2025-01-21	15.020	15.020	15.000	15.020	14.148	678
2025-01-20	15.030	15.030	15.030	15.030	14.157	366
2025-01-17	15.080	15.190	15.080	15.080	14.204	1,950
2025-01-16	15.190	15.240	14.780	15.190	14.308	942
2025-01-15	14.900	14.960	14.900	14.900	14.035	3,092
2025-01-14	14.960	15.150	14.850	14.960	14.091	1,313
2025-01-13	15.190	15.510	15.130	15.300	14.411	8,263
2025-01-10	16.780	16.980	14.820	14.970	14.101	25,696
2025-01-09	17.890	17.930	17.890	17.890	16.851	225
2025-01-07	17.950	18.570	17.950	17.950	16.907	2,371
2025-01-06	18.660	18.660	18.330	18.330	17.265	533
2025-01-03	18.220	18.260	18.000	18.220	17.162	5,514
2025-01-02	18.310	18.340	18.310	18.330	17.265	300
2024-12-31	18.160	18.200	18.160	18.160	17.105	751
2024-12-30	18.260	18.260	18.120	18.120	17.068	3,550
2024-12-27	18.390	18.390	18.230	18.360	17.294	6,376
2024-12-24	18.790	18.790	18.490	18.500	17.426	2,011
2024-12-23	18.600	18.650	18.560	18.650	17.567	300
2024-12-20	18.760	18.760	18.730	18.760	17.670	1,135
2024-12-19	18.720	18.720	18.720	18.720	17.633	247
2024-12-18	18.810	19.140	18.810	18.810	17.717	1,581
2024-12-17	19.210	19.210	19.190	19.210	18.094	5,365
2024-12-16	19.500	19.510	19.200	19.200	18.085	999
2024-12-13	19.880	19.880	19.880	19.880	18.725	1,500
2024-12-12	19.760	19.880	19.630	19.760	18.612	2,100
2024-12-11	19.740	20.100	19.740	19.740	18.593	6,104
2024-12-10	20.150	20.150	20.150	20.150	18.980	209
2024-12-09	19.790	20.130	19.770	20.130	18.961	4,046
2024-12-06	19.700	20.080	19.630	19.700	18.556	10,351
2024-12-04	19.650	19.650	19.590	19.650	18.509	1,474
2024-12-03	19.540	19.670	19.520	19.540	18.405	5,996
2024-12-02	19.540	19.540	19.540	19.540	18.405	1,577
2024-11-29	19.460	19.800	19.460	19.730	18.584	447
2024-11-27	19.460	19.480	19.350	19.460	18.330	6,950
2024-11-26	19.300	19.300	19.080	19.300	18.179	24,067
2024-11-25	19.890	20.090	19.880	19.910	18.754	4,316
2024-11-22	19.760	19.950	19.670	19.760	18.612	6,067
2024-11-20	19.790	19.790	19.680	19.790	18.641	1,836
2024-11-19	19.810	19.840	19.690	19.810	18.659	1,268
2024-11-15	19.620	19.680	19.510	19.620	18.480	7,800
2024-11-14	19.980	20.120	19.980	19.980	18.820	3,418
2024-11-13	19.880	19.900	19.700	19.880	18.725	3,212
2024-11-12	19.680	19.710	19.580	19.680	18.537	10,753
2024-11-11	19.440	19.570	19.440	19.500	18.367	4,600
2024-11-08	19.320	19.400	19.230	19.320	18.198	25,700
2024-11-07	19.240	19.350	19.080	19.240	18.123	10,388
2024-11-06	18.960	19.140	18.610	18.960	17.859	15,700
2024-11-05	19.590	19.650	19.560	19.590	18.452	3,681
2024-11-04	19.910	19.940	19.760	19.760	18.534	941
2024-11-01	19.200	19.280	19.190	19.200	18.008	5,200
2024-10-31	19.190	19.500	19.190	19.190	17.999	5,928
2024-10-30	19.450	19.560	19.420	19.450	18.243	4,486
2024-10-29	19.530	19.580	19.370	19.530	18.318	6,639
2024-10-28	19.580	19.880	19.580	19.580	18.365	2,005

← NewerPage 8 of 11 · 640 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	0.0810 CAD
2026-04-29	0.0820 CAD
2026-01-29	0.0810 CAD
2025-10-30	0.1649 CAD
2025-07-30	0.1642 CAD
2025-04-29	0.0835 CAD
2025-02-07	0.0818 CAD
2024-11-05	0.0835 CAD
2024-08-14	0.0825 CAD
2024-05-02	0.0827 CAD

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