Constellation Software Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	2,397.19	2,402.35	2,342.00	2,357.79	2,343.30	36,667
2023-03-20	2,352.00	2,384.89	2,328.27	2,380.00	2,365.37	43,993
2023-03-17	2,319.98	2,340.08	2,299.01	2,316.19	2,301.95	75,928
2023-03-16	2,281.72	2,338.19	2,278.06	2,330.96	2,316.63	32,233
2023-03-15	2,288.68	2,325.00	2,279.24	2,312.35	2,298.14	37,480
2023-03-14	2,316.04	2,350.28	2,311.55	2,350.00	2,335.56	27,160
2023-03-13	2,289.84	2,335.15	2,263.11	2,310.00	2,295.80	37,525
2023-03-10	2,359.97	2,359.97	2,286.31	2,289.84	2,275.77	33,469
2023-03-09	2,315.48	2,400.00	2,315.48	2,340.00	2,325.62	48,471
2023-03-08	2,267.60	2,333.97	2,253.03	2,315.46	2,301.23	21,787
2023-03-07	2,242.71	2,290.85	2,236.01	2,244.35	2,230.56	31,312
2023-03-06	2,291.11	2,316.00	2,262.90	2,269.28	2,255.33	20,631
2023-03-03	2,299.97	2,306.52	2,260.04	2,295.88	2,281.77	23,293
2023-03-02	2,301.00	2,303.50	2,270.45	2,274.06	2,260.08	20,344
2023-03-01	2,316.26	2,328.58	2,267.45	2,285.48	2,271.43	26,813
2023-02-28	2,310.04	2,356.61	2,310.04	2,346.16	2,331.74	40,213
2023-02-27	2,301.07	2,334.21	2,301.07	2,332.15	2,317.82	13,114
2023-02-24	2,378.48	2,378.48	2,301.58	2,317.58	2,303.34	25,262
2023-02-23	2,361.32	2,383.94	2,334.54	2,360.24	2,345.73	28,211
2023-02-22	2,355.02	2,371.32	2,333.01	2,361.32	2,346.81	40,372
2023-02-21	2,370.57	2,370.57	2,336.90	2,355.02	2,340.54	36,427
2023-02-17	2,359.98	2,376.35	2,330.62	2,370.61	2,356.04	23,609
2023-02-16	2,364.04	2,377.66	2,342.59	2,364.70	2,350.17	33,076
2023-02-15	2,364.00	2,390.00	2,337.63	2,364.04	2,349.51	36,494
2023-02-14	2,361.31	2,369.57	2,317.56	2,357.15	2,342.67	53,428
2023-02-13	2,331.83	2,356.60	2,310.72	2,334.63	2,320.28	46,685
2023-02-10	2,324.32	2,333.00	2,297.49	2,322.46	2,308.19	46,599
2023-02-09	2,351.37	2,351.37	2,315.36	2,324.40	2,310.11	40,013
2023-02-08	2,329.82	2,350.94	2,293.03	2,328.14	2,313.83	24,950
2023-02-07	2,308.64	2,329.82	2,273.38	2,321.98	2,307.71	29,022
2023-02-06	2,312.16	2,352.35	2,302.87	2,308.64	2,294.45	30,575
2023-02-03	2,331.74	2,341.57	2,292.28	2,337.90	2,323.53	31,527
2023-02-02	2,337.65	2,410.15	2,299.93	2,326.85	2,312.55	51,476
2023-02-01	2,278.36	2,328.14	2,278.36	2,324.97	2,310.68	43,247
2023-01-31	2,275.89	2,309.72	2,275.89	2,303.13	2,288.98	50,762
2023-01-30	2,273.96	2,296.31	2,273.10	2,275.89	2,261.91	25,916
2023-01-27	2,275.83	2,318.05	2,275.83	2,307.28	2,293.09	26,446
2023-01-26	2,273.56	2,297.86	2,257.01	2,275.83	2,261.84	19,473
2023-01-25	2,258.30	2,279.00	2,229.10	2,273.56	2,259.59	29,902
2023-01-24	2,290.64	2,310.66	2,281.60	2,289.63	2,275.56	21,572
2023-01-23	2,263.20	2,301.78	2,263.20	2,290.70	2,276.62	18,524
2023-01-20	2,226.99	2,302.37	2,215.98	2,278.03	2,264.03	24,703
2023-01-19	2,243.39	2,264.79	2,217.00	2,229.00	2,215.30	36,178
2023-01-18	2,236.47	2,272.28	2,225.97	2,248.28	2,234.46	26,393
2023-01-17	2,233.78	2,238.69	2,204.34	2,228.99	2,215.29	22,427
2023-01-16	2,227.06	2,243.59	2,224.49	2,224.49	2,210.82	9,786
2023-01-13	2,209.49	2,237.53	2,187.51	2,216.64	2,203.02	20,231
2023-01-12	2,178.29	2,224.98	2,162.67	2,209.49	2,195.91	25,730
2023-01-11	2,233.65	2,233.65	2,168.48	2,178.25	2,164.87	33,301
2023-01-10	2,199.49	2,218.31	2,153.94	2,197.11	2,183.61	28,909
2023-01-09	2,133.56	2,209.30	2,133.56	2,175.70	2,162.32	29,272
2023-01-06	2,115.71	2,149.68	2,075.45	2,149.68	2,136.46	19,072
2023-01-05	2,106.43	2,129.57	2,095.56	2,115.72	2,102.71	25,661
2023-01-04	2,107.98	2,124.14	2,086.33	2,121.52	2,108.48	24,528
2023-01-03	2,104.64	2,106.44	2,053.37	2,086.17	2,073.35	21,992
2022-12-30	2,090.74	2,101.48	2,056.91	2,071.12	2,058.39	29,064
2022-12-29	2,087.47	2,109.57	2,087.47	2,091.53	2,078.67	16,890
2022-12-28	2,042.36	2,085.98	2,042.36	2,071.63	2,058.90	18,107
2022-12-23	2,092.33	2,092.33	2,052.54	2,084.26	2,071.45	17,003
2022-12-22	2,063.82	2,105.87	2,045.54	2,093.82	2,080.95	29,381

← NewerPage 16 of 21 · 1,260 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.