Constellation Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 3,815.02 | 3,848.90 | 3,787.00 | 3,792.43 | 3,776.25 | 19,520 |
| 2024-03-01 | 3,761.06 | 3,856.00 | 3,761.06 | 3,853.01 | 3,836.57 | 23,936 |
| 2024-02-29 | 3,796.49 | 3,796.49 | 3,762.32 | 3,778.39 | 3,762.27 | 55,320 |
| 2024-02-28 | 3,789.95 | 3,789.95 | 3,728.20 | 3,773.07 | 3,756.97 | 13,621 |
| 2024-02-27 | 3,710.04 | 3,765.40 | 3,710.04 | 3,757.05 | 3,741.02 | 18,506 |
| 2024-02-26 | 3,749.99 | 3,774.93 | 3,736.81 | 3,754.12 | 3,738.10 | 12,851 |
| 2024-02-23 | 3,670.00 | 3,750.19 | 3,670.00 | 3,750.00 | 3,734.00 | 30,149 |
| 2024-02-22 | 3,676.04 | 3,732.32 | 3,676.04 | 3,707.50 | 3,691.68 | 20,408 |
| 2024-02-21 | 3,604.42 | 3,679.84 | 3,604.42 | 3,663.48 | 3,647.85 | 25,967 |
| 2024-02-20 | 3,630.00 | 3,739.60 | 3,630.00 | 3,722.93 | 3,707.04 | 49,335 |
| 2024-02-16 | 3,683.50 | 3,762.25 | 3,683.50 | 3,710.83 | 3,695.00 | 24,502 |
| 2024-02-15 | 3,709.34 | 3,725.55 | 3,651.05 | 3,707.78 | 3,691.96 | 34,516 |
| 2024-02-14 | 3,644.93 | 3,724.15 | 3,610.72 | 3,719.40 | 3,703.53 | 20,018 |
| 2024-02-13 | 3,562.41 | 3,630.74 | 3,562.41 | 3,602.75 | 3,587.38 | 41,976 |
| 2024-02-12 | 3,708.63 | 3,741.08 | 3,645.89 | 3,660.89 | 3,645.27 | 21,023 |
| 2024-02-09 | 3,709.37 | 3,741.86 | 3,690.00 | 3,732.08 | 3,716.16 | 19,437 |
| 2024-02-08 | 3,713.01 | 3,713.01 | 3,645.91 | 3,675.33 | 3,659.65 | 16,676 |
| 2024-02-07 | 3,689.88 | 3,700.00 | 3,627.94 | 3,659.99 | 3,644.37 | 20,963 |
| 2024-02-06 | 3,699.48 | 3,699.48 | 3,613.51 | 3,631.63 | 3,616.13 | 27,666 |
| 2024-02-05 | 3,789.97 | 3,789.98 | 3,574.62 | 3,646.99 | 3,631.43 | 42,575 |
| 2024-02-02 | 3,689.00 | 3,791.72 | 3,689.00 | 3,790.01 | 3,773.84 | 21,089 |
| 2024-02-01 | 3,769.98 | 3,769.98 | 3,644.50 | 3,746.86 | 3,730.87 | 29,848 |
| 2024-01-31 | 3,799.97 | 3,800.45 | 3,715.66 | 3,715.86 | 3,700.00 | 46,505 |
| 2024-01-30 | 3,730.00 | 3,805.88 | 3,730.00 | 3,799.99 | 3,783.78 | 20,544 |
| 2024-01-29 | 3,695.00 | 3,769.67 | 3,694.95 | 3,760.01 | 3,743.97 | 16,988 |
| 2024-01-26 | 3,679.89 | 3,701.96 | 3,672.51 | 3,694.98 | 3,679.21 | 13,780 |
| 2024-01-25 | 3,663.04 | 3,671.84 | 3,621.15 | 3,661.86 | 3,646.24 | 21,185 |
| 2024-01-24 | 3,689.79 | 3,701.70 | 3,657.14 | 3,657.15 | 3,641.55 | 18,919 |
| 2024-01-23 | 3,628.65 | 3,658.68 | 3,600.00 | 3,658.68 | 3,643.07 | 24,869 |
| 2024-01-22 | 3,657.37 | 3,665.20 | 3,612.06 | 3,621.40 | 3,605.95 | 25,423 |
| 2024-01-19 | 3,625.11 | 3,663.87 | 3,584.47 | 3,660.57 | 3,644.95 | 20,231 |
| 2024-01-18 | 3,560.04 | 3,625.89 | 3,560.04 | 3,624.00 | 3,608.54 | 22,434 |
| 2024-01-17 | 3,589.89 | 3,592.00 | 3,533.69 | 3,555.39 | 3,540.22 | 25,275 |
| 2024-01-16 | 3,585.84 | 3,622.98 | 3,561.71 | 3,609.01 | 3,593.61 | 37,779 |
| 2024-01-15 | 3,599.68 | 3,624.23 | 3,575.77 | 3,615.83 | 3,600.40 | 15,447 |
| 2024-01-12 | 3,524.99 | 3,573.24 | 3,500.00 | 3,570.00 | 3,554.77 | 54,532 |
| 2024-01-11 | 3,461.00 | 3,492.50 | 3,439.45 | 3,486.92 | 3,472.04 | 15,585 |
| 2024-01-10 | 3,460.02 | 3,495.91 | 3,460.02 | 3,477.60 | 3,462.76 | 13,782 |
| 2024-01-09 | 3,410.02 | 3,473.91 | 3,389.06 | 3,452.35 | 3,437.62 | 35,299 |
| 2024-01-08 | 3,375.48 | 3,451.85 | 3,349.83 | 3,437.14 | 3,422.47 | 42,408 |
| 2024-01-05 | 3,337.36 | 3,364.89 | 3,317.89 | 3,348.61 | 3,334.32 | 24,578 |
| 2024-01-04 | 3,300.92 | 3,338.12 | 3,294.00 | 3,325.20 | 3,311.01 | 26,852 |
| 2024-01-03 | 3,251.12 | 3,327.35 | 3,240.01 | 3,302.72 | 3,288.63 | 23,577 |
| 2024-01-02 | 3,283.86 | 3,283.86 | 3,210.85 | 3,251.16 | 3,237.29 | 24,278 |
| 2023-12-29 | 3,295.00 | 3,305.75 | 3,268.91 | 3,285.27 | 3,271.25 | 15,825 |
| 2023-12-28 | 3,287.00 | 3,309.93 | 3,277.09 | 3,285.60 | 3,271.58 | 17,912 |
| 2023-12-27 | 3,257.94 | 3,307.54 | 3,249.84 | 3,294.17 | 3,280.11 | 24,561 |
| 2023-12-22 | 3,231.16 | 3,253.78 | 3,230.01 | 3,247.50 | 3,233.64 | 11,298 |
| 2023-12-21 | 3,214.15 | 3,244.65 | 3,195.95 | 3,231.16 | 3,217.37 | 33,444 |
| 2023-12-20 | 3,155.43 | 3,224.60 | 3,155.43 | 3,191.16 | 3,177.54 | 29,933 |
| 2023-12-19 | 3,230.01 | 3,264.52 | 3,148.70 | 3,153.39 | 3,139.93 | 40,926 |
| 2023-12-18 | 3,305.60 | 3,333.04 | 3,255.00 | 3,257.86 | 3,242.63 | 41,925 |
| 2023-12-15 | 3,318.36 | 3,349.99 | 3,306.81 | 3,317.12 | 3,301.61 | 143,713 |
| 2023-12-14 | 3,359.09 | 3,359.10 | 3,263.62 | 3,324.00 | 3,308.46 | 34,177 |
| 2023-12-13 | 3,290.35 | 3,306.71 | 3,260.46 | 3,298.07 | 3,282.65 | 34,153 |
| 2023-12-12 | 3,301.01 | 3,343.25 | 3,265.00 | 3,287.04 | 3,271.67 | 52,642 |
| 2023-12-11 | 3,291.93 | 3,333.67 | 3,272.20 | 3,321.25 | 3,305.72 | 26,733 |
| 2023-12-08 | 3,263.22 | 3,299.29 | 3,255.31 | 3,291.95 | 3,276.56 | 15,200 |
| 2023-12-07 | 3,287.34 | 3,287.34 | 3,242.55 | 3,272.79 | 3,257.49 | 35,083 |
| 2023-12-06 | 3,272.56 | 3,286.08 | 3,250.00 | 3,251.56 | 3,236.36 | 38,907 |
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.