Constellation Brands CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	19.730	19.870	19.730	19.730	18.506	2,551
2024-10-24	19.860	19.960	19.860	19.860	18.627	1,510
2024-10-23	19.970	19.970	19.830	19.970	18.731	6,340
2024-10-22	19.960	19.960	19.650	19.960	18.721	3,277
2024-10-21	19.920	19.920	19.710	19.780	18.552	3,446
2024-10-18	19.800	19.980	19.800	19.980	18.740	2,399
2024-10-17	19.810	19.900	19.760	19.810	18.581	3,606
2024-10-16	20.100	20.110	20.050	20.100	18.853	1,332
2024-10-15	20.140	20.440	20.140	20.140	18.890	7,872
2024-10-11	19.910	19.910	19.910	19.910	18.674	260
2024-10-10	19.810	19.930	19.750	19.810	18.581	7,895
2024-10-09	19.850	20.030	19.850	19.850	18.618	122,578
2024-10-08	19.930	19.940	19.800	19.930	18.693	4,281
2024-10-07	20.270	20.270	19.690	20.110	18.862	11,717
2024-10-04	20.420	20.420	20.280	20.420	19.153	1,753
2024-10-03	20.160	20.340	20.150	20.160	18.909	4,409
2024-10-02	21.170	21.310	21.040	21.170	19.856	1,819
2024-10-01	21.220	21.220	21.220	21.220	19.903	203
2024-09-30	21.310	21.410	21.300	21.310	19.987	1,053
2024-09-27	21.400	21.440	21.350	21.400	20.072	5,764
2024-09-26	21.130	21.130	21.110	21.130	19.819	1,007
2024-09-25	20.860	20.970	20.820	20.860	19.565	7,576
2024-09-24	20.880	20.900	20.880	20.880	19.584	3,083
2024-09-23	21.100	21.140	20.780	21.100	19.790	3,777
2024-09-20	20.560	20.560	20.490	20.560	19.284	2,440
2024-09-19	20.570	20.830	20.540	20.570	19.293	235,705
2024-09-18	20.790	20.950	20.790	20.790	19.500	1,900
2024-09-17	20.940	21.130	20.880	20.940	19.640	1,028
2024-09-16	20.960	20.960	20.960	20.960	19.659	129
2024-09-13	20.870	20.890	20.870	20.870	19.575	652
2024-09-11	20.440	20.440	20.440	20.440	19.171	151
2024-09-10	20.710	20.710	20.500	20.710	19.425	3,403
2024-09-09	20.860	20.860	20.820	20.860	19.565	1,321
2024-09-06	20.660	20.730	20.650	20.660	19.378	664
2024-09-05	20.580	20.650	20.470	20.580	19.303	2,029
2024-09-04	20.450	20.450	20.220	20.450	19.181	2,605
2024-09-03	20.410	20.550	20.260	20.410	19.143	5,685
2024-08-30	19.960	19.960	19.640	19.960	18.721	1,238
2024-08-29	19.740	19.930	19.710	19.740	18.515	1,725
2024-08-28	19.930	20.010	19.870	19.930	18.693	1,800
2024-08-26	20.170	20.210	20.090	20.170	18.918	2,060
2024-08-22	20.160	20.200	20.160	20.160	18.909	1,994
2024-08-21	20.210	20.210	20.210	20.210	18.956	122
2024-08-20	20.110	20.190	20.110	20.110	18.862	573
2024-08-19	20.170	20.200	20.110	20.170	18.918	1,676
2024-08-16	20.390	20.390	20.330	20.390	19.125	1,954
2024-08-15	20.270	20.400	20.180	20.270	19.012	5,884
2024-08-14	20.010	20.040	20.010	20.010	18.768	1,501
2024-08-13	19.940	19.940	19.940	19.940	18.625	116
2024-08-12	19.810	19.810	19.810	19.810	18.504	152
2024-08-09	20.030	20.030	19.840	20.030	18.709	684
2024-08-08	19.900	19.900	19.820	19.900	18.588	5,684
2024-08-07	19.730	20.000	19.720	19.730	18.429	5,166
2024-08-06	19.810	19.980	19.800	19.810	18.504	6,559
2024-08-02	20.230	20.500	20.210	20.500	19.148	4,211
2024-08-01	20.370	20.390	20.350	20.370	19.027	4,618
2024-07-31	20.300	20.370	20.300	20.370	19.027	3,154
2024-07-30	20.230	20.230	20.150	20.150	18.821	937
2024-07-29	20.930	20.930	20.370	20.370	19.027	4,039
2024-07-26	20.870	21.070	20.870	21.070	19.681	729

← NewerPage 9 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.