Constellation Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 3,736.49 | 3,778.20 | 3,736.49 | 3,760.84 | 3,746.15 | 26,815 |
| 2024-05-28 | 3,720.01 | 3,789.30 | 3,712.62 | 3,780.01 | 3,765.25 | 17,634 |
| 2024-05-27 | 3,818.00 | 3,818.00 | 3,714.10 | 3,723.03 | 3,708.49 | 10,368 |
| 2024-05-24 | 3,748.50 | 3,825.01 | 3,733.93 | 3,818.00 | 3,803.09 | 33,795 |
| 2024-05-23 | 3,730.02 | 3,734.41 | 3,692.50 | 3,722.08 | 3,707.54 | 22,838 |
| 2024-05-22 | 3,681.99 | 3,751.69 | 3,681.99 | 3,709.05 | 3,694.57 | 17,483 |
| 2024-05-21 | 3,660.53 | 3,730.83 | 3,660.53 | 3,707.93 | 3,693.45 | 36,453 |
| 2024-05-17 | 3,698.51 | 3,733.68 | 3,665.49 | 3,694.99 | 3,680.56 | 18,995 |
| 2024-05-16 | 3,709.79 | 3,709.79 | 3,605.00 | 3,683.26 | 3,668.88 | 27,066 |
| 2024-05-15 | 3,674.99 | 3,683.74 | 3,639.93 | 3,654.67 | 3,640.40 | 25,732 |
| 2024-05-14 | 3,758.48 | 3,758.48 | 3,629.37 | 3,644.03 | 3,629.80 | 34,331 |
| 2024-05-13 | 3,728.99 | 3,734.71 | 3,620.32 | 3,707.87 | 3,693.39 | 42,635 |
| 2024-05-10 | 3,826.84 | 3,828.28 | 3,736.30 | 3,736.30 | 3,721.71 | 41,069 |
| 2024-05-09 | 3,827.30 | 3,853.15 | 3,787.10 | 3,826.89 | 3,811.94 | 48,406 |
| 2024-05-08 | 3,700.11 | 3,821.13 | 3,700.11 | 3,820.47 | 3,805.55 | 31,610 |
| 2024-05-07 | 3,746.99 | 3,768.80 | 3,733.05 | 3,755.35 | 3,740.68 | 26,028 |
| 2024-05-06 | 3,648.54 | 3,758.00 | 3,617.93 | 3,750.01 | 3,735.37 | 33,016 |
| 2024-05-03 | 3,544.56 | 3,639.30 | 3,539.96 | 3,638.01 | 3,623.80 | 16,140 |
| 2024-05-02 | 3,611.75 | 3,635.00 | 3,535.00 | 3,544.54 | 3,530.70 | 33,131 |
| 2024-05-01 | 3,548.96 | 3,650.92 | 3,536.96 | 3,616.70 | 3,602.58 | 16,659 |
| 2024-04-30 | 3,590.10 | 3,609.99 | 3,544.28 | 3,544.28 | 3,530.44 | 27,160 |
| 2024-04-29 | 3,610.01 | 3,648.79 | 3,597.20 | 3,612.12 | 3,598.01 | 26,957 |
| 2024-04-26 | 3,655.01 | 3,670.00 | 3,609.62 | 3,635.00 | 3,620.80 | 31,513 |
| 2024-04-25 | 3,695.47 | 3,695.47 | 3,612.16 | 3,655.01 | 3,640.74 | 18,550 |
| 2024-04-24 | 3,720.85 | 3,779.80 | 3,682.00 | 3,696.96 | 3,682.52 | 17,222 |
| 2024-04-23 | 3,718.11 | 3,752.31 | 3,654.28 | 3,730.88 | 3,716.31 | 28,896 |
| 2024-04-22 | 3,699.85 | 3,700.00 | 3,661.91 | 3,681.53 | 3,667.15 | 16,336 |
| 2024-04-19 | 3,698.97 | 3,725.00 | 3,652.83 | 3,661.67 | 3,647.37 | 28,811 |
| 2024-04-18 | 3,685.54 | 3,716.02 | 3,649.43 | 3,700.18 | 3,685.73 | 41,978 |
| 2024-04-17 | 3,656.57 | 3,733.99 | 3,656.57 | 3,711.46 | 3,696.97 | 39,301 |
| 2024-04-16 | 3,588.80 | 3,674.32 | 3,588.80 | 3,649.71 | 3,635.46 | 35,373 |
| 2024-04-15 | 3,560.11 | 3,651.85 | 3,560.11 | 3,590.00 | 3,575.98 | 22,540 |
| 2024-04-12 | 3,724.98 | 3,724.98 | 3,575.03 | 3,581.70 | 3,567.71 | 21,600 |
| 2024-04-11 | 3,659.98 | 3,708.73 | 3,613.85 | 3,692.33 | 3,677.91 | 33,839 |
| 2024-04-10 | 3,600.22 | 3,659.35 | 3,600.22 | 3,629.99 | 3,615.81 | 21,379 |
| 2024-04-09 | 3,676.41 | 3,676.41 | 3,588.27 | 3,664.45 | 3,650.14 | 15,945 |
| 2024-04-08 | 3,641.46 | 3,659.44 | 3,600.82 | 3,637.98 | 3,623.77 | 15,828 |
| 2024-04-05 | 3,578.98 | 3,669.28 | 3,578.98 | 3,641.45 | 3,627.23 | 20,296 |
| 2024-04-04 | 3,639.88 | 3,639.88 | 3,543.00 | 3,548.36 | 3,534.50 | 16,976 |
| 2024-04-03 | 3,600.94 | 3,633.02 | 3,579.48 | 3,589.25 | 3,575.23 | 17,114 |
| 2024-04-02 | 3,664.97 | 3,664.97 | 3,576.49 | 3,591.64 | 3,577.61 | 58,146 |
| 2024-04-01 | 3,724.55 | 3,724.55 | 3,664.97 | 3,664.97 | 3,650.66 | 15,229 |
| 2024-03-28 | 3,730.30 | 3,743.90 | 3,686.97 | 3,700.00 | 3,685.55 | 44,100 |
| 2024-03-27 | 3,787.98 | 3,787.99 | 3,726.41 | 3,730.29 | 3,715.72 | 21,027 |
| 2024-03-26 | 3,739.07 | 3,782.21 | 3,737.25 | 3,743.06 | 3,727.09 | 34,822 |
| 2024-03-25 | 3,730.38 | 3,770.00 | 3,727.06 | 3,741.88 | 3,725.91 | 22,782 |
| 2024-03-22 | 3,784.19 | 3,809.84 | 3,737.37 | 3,752.85 | 3,736.84 | 18,672 |
| 2024-03-21 | 3,750.04 | 3,853.94 | 3,750.04 | 3,797.96 | 3,781.75 | 32,850 |
| 2024-03-20 | 3,745.99 | 3,769.90 | 3,721.50 | 3,769.01 | 3,752.93 | 15,897 |
| 2024-03-19 | 3,709.41 | 3,760.14 | 3,699.00 | 3,733.66 | 3,717.73 | 20,113 |
| 2024-03-18 | 3,730.07 | 3,738.41 | 3,657.91 | 3,684.38 | 3,668.66 | 41,802 |
| 2024-03-15 | 3,740.82 | 3,783.36 | 3,727.21 | 3,750.81 | 3,734.81 | 123,274 |
| 2024-03-14 | 3,784.39 | 3,784.39 | 3,730.22 | 3,750.73 | 3,734.73 | 30,294 |
| 2024-03-13 | 3,757.85 | 3,781.70 | 3,735.31 | 3,772.19 | 3,756.09 | 21,490 |
| 2024-03-12 | 3,810.03 | 3,817.02 | 3,759.81 | 3,777.10 | 3,760.98 | 31,446 |
| 2024-03-11 | 3,750.11 | 3,806.42 | 3,750.01 | 3,794.99 | 3,778.80 | 23,581 |
| 2024-03-08 | 3,792.03 | 3,810.51 | 3,774.95 | 3,793.84 | 3,777.65 | 14,328 |
| 2024-03-07 | 3,759.99 | 3,850.00 | 3,736.31 | 3,848.49 | 3,832.07 | 22,844 |
| 2024-03-06 | 3,749.99 | 3,766.65 | 3,664.17 | 3,683.88 | 3,668.16 | 39,860 |
| 2024-03-05 | 3,792.54 | 3,792.54 | 3,689.01 | 3,702.99 | 3,687.19 | 23,130 |
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.