Constellation Software Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	3,235.89	3,292.36	3,225.50	3,272.56	3,257.26	32,858
2023-12-04	3,200.04	3,259.02	3,200.04	3,236.00	3,220.87	22,786
2023-12-01	3,160.04	3,230.29	3,156.17	3,226.00	3,210.92	27,685
2023-11-30	3,210.01	3,226.93	3,183.00	3,187.30	3,172.40	121,425
2023-11-29	3,209.02	3,229.19	3,190.07	3,215.72	3,200.69	21,610
2023-11-28	3,229.99	3,229.99	3,182.01	3,211.40	3,196.39	34,374
2023-11-27	3,172.58	3,231.20	3,172.00	3,207.59	3,192.60	19,187
2023-11-24	3,188.80	3,189.89	3,169.68	3,182.40	3,167.52	10,357
2023-11-23	3,194.09	3,226.50	3,182.00	3,194.46	3,179.53	7,428
2023-11-22	3,179.14	3,189.05	3,168.50	3,180.36	3,165.49	13,832
2023-11-21	3,160.01	3,204.38	3,159.88	3,179.14	3,164.28	19,629
2023-11-20	3,149.58	3,187.90	3,128.00	3,184.43	3,169.54	17,913
2023-11-17	3,125.04	3,156.37	3,117.00	3,154.17	3,139.43	21,167
2023-11-16	3,100.22	3,170.47	3,100.22	3,161.69	3,146.91	35,751
2023-11-15	3,060.01	3,129.80	3,057.00	3,125.33	3,110.72	35,539
2023-11-14	3,052.00	3,114.47	3,050.30	3,053.87	3,039.59	60,919
2023-11-13	3,033.95	3,100.00	3,015.20	3,091.74	3,077.29	35,569
2023-11-10	2,927.03	3,035.64	2,927.03	3,034.00	3,019.82	28,334
2023-11-09	2,923.84	2,976.10	2,917.25	2,924.99	2,911.32	19,737
2023-11-08	2,909.98	2,931.66	2,870.79	2,925.45	2,911.77	30,502
2023-11-07	2,832.02	2,904.97	2,832.02	2,883.98	2,870.50	28,582
2023-11-06	2,846.61	2,864.00	2,820.00	2,858.22	2,844.86	20,655
2023-11-03	2,867.40	2,896.89	2,824.07	2,864.51	2,851.12	31,339
2023-11-02	2,859.96	2,871.99	2,844.75	2,852.81	2,839.47	17,363
2023-11-01	2,780.03	2,833.12	2,780.01	2,830.65	2,817.42	16,917
2023-10-31	2,753.42	2,812.31	2,753.42	2,780.01	2,767.01	26,350
2023-10-30	2,665.01	2,765.00	2,665.01	2,753.42	2,740.55	22,399
2023-10-27	2,713.00	2,713.56	2,667.26	2,671.94	2,659.45	27,905
2023-10-26	2,779.98	2,779.99	2,699.90	2,714.14	2,701.45	31,336
2023-10-25	2,795.21	2,832.25	2,775.00	2,781.31	2,768.31	17,793
2023-10-24	2,817.74	2,850.14	2,809.24	2,812.36	2,799.21	21,147
2023-10-23	2,824.97	2,841.00	2,804.10	2,816.04	2,802.88	20,074
2023-10-20	2,849.97	2,863.10	2,820.01	2,835.65	2,822.39	32,963
2023-10-19	2,830.01	2,868.20	2,827.51	2,857.61	2,844.25	28,352
2023-10-18	2,800.92	2,845.61	2,800.92	2,830.00	2,816.77	19,682
2023-10-17	2,805.03	2,866.35	2,805.03	2,843.52	2,830.23	20,567
2023-10-16	2,824.99	2,869.83	2,817.42	2,846.38	2,833.07	29,714
2023-10-13	2,858.40	2,858.40	2,817.18	2,827.77	2,814.55	17,260
2023-10-12	2,878.00	2,880.00	2,845.72	2,846.07	2,832.77	18,253
2023-10-11	2,872.95	2,878.79	2,859.31	2,870.46	2,857.04	21,699
2023-10-10	2,899.68	2,900.00	2,831.91	2,848.09	2,834.78	24,410
2023-10-06	2,847.79	2,894.87	2,840.61	2,877.15	2,863.70	36,574
2023-10-05	2,811.31	2,854.18	2,811.31	2,849.99	2,836.67	24,766
2023-10-04	2,780.07	2,833.86	2,780.07	2,825.00	2,811.79	21,550
2023-10-03	2,779.96	2,816.05	2,772.93	2,801.24	2,788.15	45,474
2023-10-02	2,804.06	2,833.90	2,784.69	2,787.26	2,774.23	24,894
2023-09-29	2,801.33	2,838.70	2,796.32	2,804.07	2,790.96	36,858
2023-09-28	2,759.79	2,800.19	2,734.95	2,794.16	2,781.10	26,168
2023-09-27	2,711.00	2,756.53	2,711.00	2,748.30	2,735.45	41,373
2023-09-26	2,707.06	2,740.82	2,667.09	2,723.35	2,710.62	29,203
2023-09-25	2,711.66	2,725.02	2,681.41	2,716.70	2,704.00	20,946
2023-09-22	2,726.77	2,731.00	2,695.61	2,705.00	2,692.36	22,650
2023-09-21	2,823.31	2,823.31	2,708.59	2,715.78	2,703.08	31,601
2023-09-20	2,780.02	2,825.09	2,780.02	2,787.98	2,774.95	15,129
2023-09-19	2,839.91	2,839.91	2,769.17	2,784.73	2,771.71	26,948
2023-09-18	2,875.23	2,875.23	2,840.01	2,844.05	2,829.42	15,187
2023-09-15	2,871.25	2,886.43	2,841.54	2,879.96	2,865.15	90,926
2023-09-14	2,794.80	2,889.80	2,794.80	2,871.25	2,856.48	32,231
2023-09-13	2,775.31	2,794.02	2,765.63	2,786.73	2,772.40	25,553
2023-09-12	2,776.12	2,805.47	2,776.12	2,789.66	2,775.31	13,172

← NewerPage 13 of 21 · 1,259 trading daysOlder →

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.