Constellation Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 4,260.20 | 4,341.18 | 4,260.20 | 4,307.50 | 4,292.24 | 22,143 |
| 2024-08-22 | 4,309.90 | 4,329.58 | 4,233.71 | 4,261.49 | 4,246.39 | 28,826 |
| 2024-08-21 | 4,220.99 | 4,325.65 | 4,220.99 | 4,300.03 | 4,284.80 | 31,878 |
| 2024-08-20 | 4,156.90 | 4,262.90 | 4,150.01 | 4,225.25 | 4,210.28 | 20,150 |
| 2024-08-19 | 4,228.73 | 4,245.14 | 4,191.00 | 4,217.04 | 4,202.10 | 42,150 |
| 2024-08-16 | 4,248.30 | 4,283.19 | 4,215.00 | 4,228.74 | 4,213.76 | 27,641 |
| 2024-08-15 | 4,178.49 | 4,253.50 | 4,178.49 | 4,241.12 | 4,226.09 | 44,767 |
| 2024-08-14 | 4,001.61 | 4,181.76 | 4,001.61 | 4,178.48 | 4,163.68 | 27,140 |
| 2024-08-13 | 3,974.40 | 4,134.51 | 3,974.40 | 4,097.75 | 4,083.23 | 37,860 |
| 2024-08-12 | 4,124.39 | 4,124.39 | 3,959.54 | 3,959.54 | 3,945.51 | 30,627 |
| 2024-08-09 | 4,027.61 | 4,120.99 | 4,003.53 | 4,075.00 | 4,060.56 | 24,915 |
| 2024-08-08 | 3,975.00 | 4,071.00 | 3,975.00 | 4,064.38 | 4,049.98 | 26,058 |
| 2024-08-07 | 4,035.61 | 4,085.45 | 3,983.91 | 3,996.41 | 3,982.25 | 26,800 |
| 2024-08-06 | 4,047.52 | 4,119.60 | 3,920.00 | 4,038.81 | 4,024.50 | 56,523 |
| 2024-08-02 | 4,149.93 | 4,153.99 | 4,005.18 | 4,049.73 | 4,035.38 | 45,605 |
| 2024-08-01 | 4,356.29 | 4,356.29 | 4,134.60 | 4,179.53 | 4,164.72 | 51,809 |
| 2024-07-31 | 4,336.41 | 4,373.89 | 4,278.00 | 4,356.29 | 4,340.86 | 40,633 |
| 2024-07-30 | 4,373.25 | 4,393.55 | 4,019.17 | 4,246.97 | 4,231.92 | 54,035 |
| 2024-07-29 | 4,457.78 | 4,469.01 | 4,345.71 | 4,349.25 | 4,333.84 | 42,433 |
| 2024-07-26 | 4,356.09 | 4,476.50 | 4,356.09 | 4,471.67 | 4,455.83 | 41,066 |
| 2024-07-25 | 4,251.82 | 4,382.50 | 4,251.82 | 4,352.56 | 4,337.14 | 28,313 |
| 2024-07-24 | 4,304.52 | 4,375.28 | 4,294.83 | 4,304.21 | 4,288.96 | 42,106 |
| 2024-07-23 | 4,300.00 | 4,327.60 | 4,266.48 | 4,309.74 | 4,294.47 | 26,070 |
| 2024-07-22 | 4,234.42 | 4,334.48 | 4,234.42 | 4,288.99 | 4,273.79 | 38,392 |
| 2024-07-19 | 4,202.24 | 4,238.40 | 4,179.88 | 4,214.73 | 4,199.80 | 26,284 |
| 2024-07-18 | 4,185.30 | 4,234.98 | 4,161.00 | 4,197.86 | 4,182.99 | 65,337 |
| 2024-07-17 | 4,151.40 | 4,200.00 | 4,150.00 | 4,187.08 | 4,172.25 | 42,557 |
| 2024-07-16 | 4,145.50 | 4,205.68 | 4,112.72 | 4,200.62 | 4,185.74 | 40,591 |
| 2024-07-15 | 4,155.87 | 4,217.63 | 4,155.31 | 4,190.00 | 4,175.16 | 31,915 |
| 2024-07-12 | 4,125.35 | 4,185.60 | 4,099.30 | 4,147.15 | 4,132.46 | 31,626 |
| 2024-07-11 | 4,076.85 | 4,137.14 | 4,071.60 | 4,094.45 | 4,079.94 | 25,244 |
| 2024-07-10 | 4,071.77 | 4,123.66 | 4,040.66 | 4,115.18 | 4,100.60 | 39,972 |
| 2024-07-09 | 4,011.70 | 4,063.28 | 4,011.70 | 4,050.00 | 4,035.65 | 19,286 |
| 2024-07-08 | 3,998.09 | 4,056.03 | 3,998.09 | 4,048.63 | 4,034.29 | 19,984 |
| 2024-07-05 | 4,073.98 | 4,073.98 | 3,970.45 | 3,979.22 | 3,965.12 | 28,760 |
| 2024-07-04 | 4,075.00 | 4,076.36 | 4,028.00 | 4,036.72 | 4,022.42 | 8,790 |
| 2024-07-03 | 4,001.99 | 4,058.32 | 3,990.10 | 4,043.02 | 4,028.70 | 26,539 |
| 2024-07-02 | 3,929.91 | 3,996.46 | 3,911.88 | 3,972.65 | 3,958.58 | 43,515 |
| 2024-06-28 | 3,927.53 | 3,967.52 | 3,886.38 | 3,941.88 | 3,927.91 | 39,678 |
| 2024-06-27 | 3,877.55 | 3,954.35 | 3,854.51 | 3,927.50 | 3,913.59 | 27,032 |
| 2024-06-26 | 3,837.53 | 3,880.43 | 3,827.39 | 3,868.23 | 3,854.53 | 31,930 |
| 2024-06-25 | 3,841.00 | 3,879.89 | 3,815.04 | 3,876.95 | 3,863.21 | 19,074 |
| 2024-06-24 | 3,811.62 | 3,862.44 | 3,804.80 | 3,848.34 | 3,834.71 | 27,263 |
| 2024-06-21 | 3,749.99 | 3,823.00 | 3,749.99 | 3,810.09 | 3,796.59 | 177,788 |
| 2024-06-20 | 3,740.01 | 3,778.00 | 3,720.00 | 3,745.84 | 3,732.57 | 49,988 |
| 2024-06-19 | 3,780.00 | 3,800.00 | 3,758.00 | 3,764.07 | 3,749.37 | 15,295 |
| 2024-06-18 | 3,771.13 | 3,806.50 | 3,771.13 | 3,783.74 | 3,768.96 | 46,553 |
| 2024-06-17 | 3,798.46 | 3,800.00 | 3,744.95 | 3,771.15 | 3,756.42 | 18,424 |
| 2024-06-14 | 3,794.99 | 3,804.16 | 3,777.08 | 3,800.00 | 3,785.16 | 36,491 |
| 2024-06-13 | 3,850.05 | 3,850.05 | 3,775.00 | 3,785.12 | 3,770.34 | 15,280 |
| 2024-06-12 | 3,816.80 | 3,878.18 | 3,816.80 | 3,856.99 | 3,841.93 | 30,560 |
| 2024-06-11 | 3,874.96 | 3,874.96 | 3,779.75 | 3,816.78 | 3,801.87 | 19,706 |
| 2024-06-10 | 3,838.99 | 3,882.22 | 3,825.20 | 3,869.98 | 3,854.87 | 33,145 |
| 2024-06-07 | 3,782.98 | 3,868.00 | 3,778.05 | 3,841.84 | 3,826.84 | 26,810 |
| 2024-06-06 | 3,848.36 | 3,864.99 | 3,758.36 | 3,807.95 | 3,793.08 | 23,769 |
| 2024-06-05 | 3,793.42 | 3,857.10 | 3,789.63 | 3,824.31 | 3,809.38 | 24,748 |
| 2024-06-04 | 3,812.20 | 3,812.20 | 3,740.37 | 3,793.42 | 3,778.61 | 29,889 |
| 2024-06-03 | 3,725.01 | 3,812.20 | 3,725.01 | 3,791.08 | 3,776.27 | 34,475 |
| 2024-05-31 | 3,740.00 | 3,812.17 | 3,714.00 | 3,791.07 | 3,776.26 | 114,766 |
| 2024-05-30 | 3,760.84 | 3,788.48 | 3,718.82 | 3,718.82 | 3,704.30 | 26,197 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-18 | 1.4008 CAD |
| 2026-06-19 | 1.4177 CAD |
| 2026-03-27 | 1.3882 CAD |
| 2025-12-19 | 1.3785 CAD |
| 2025-09-19 | 1.3775 CAD |
| 2025-06-20 | 1.3730 CAD |
| 2025-03-28 | 1.4283 CAD |
| 2024-12-20 | 1.4369 CAD |
| 2024-09-20 | 1.3576 CAD |
| 2024-06-20 | 1.3693 CAD |
| 2024-03-27 | 1.3589 CAD |
| 2023-12-19 | 1.3340 CAD |
| 2023-09-19 | 1.3414 CAD |
| 2023-06-19 | 1.3206 CAD |
| 2023-04-05 | 1.3469 CAD |
| 2022-12-19 | 1.3412 CAD |
| 2022-09-19 | 1.3014 CAD |
| 2022-06-17 | 1.2807 CAD |
| 2022-03-15 | 1.2463 CAD |
| 2021-12-17 | 1.2566 CAD |
| 2021-09-16 | 1.2439 CAD |
| 2021-06-17 | 1.2074 CAD |
| 2021-03-15 | 1.2236 CAD |
| 2020-12-17 | 1.1601 CAD |
| 2020-09-17 | 0.0803 CAD |
| 2020-06-18 | 0.0825 CAD |
| 2020-03-13 | 0.0849 CAD |
| 2019-12-13 | 0.0802 CAD |
| 2019-09-13 | 0.0805 CAD |
| 2019-06-13 | 0.0810 CAD |
| 2019-03-14 | 1.7000 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.