Constellation Software Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	2,075.07	2,118.09	2,075.06	2,101.04	2,088.13	27,095
2022-12-20	2,047.66	2,101.53	2,047.66	2,075.03	2,062.28	21,109
2022-12-19	2,121.11	2,121.11	2,057.44	2,078.71	2,065.94	39,105
2022-12-16	2,084.81	2,102.29	2,064.96	2,075.33	2,061.24	79,474
2022-12-15	2,097.28	2,099.69	2,064.30	2,095.28	2,081.06	19,554
2022-12-14	2,093.18	2,129.15	2,071.64	2,104.21	2,089.92	27,306
2022-12-13	2,134.82	2,140.56	2,061.21	2,092.17	2,077.97	38,970
2022-12-12	2,046.67	2,121.73	2,046.67	2,100.46	2,086.20	38,556
2022-12-09	2,034.38	2,082.10	2,034.38	2,046.66	2,032.76	13,495
2022-12-08	2,047.66	2,064.23	2,023.87	2,024.08	2,010.34	19,719
2022-12-07	2,031.68	2,076.89	2,031.68	2,047.34	2,033.44	35,978
2022-12-06	2,049.61	2,064.78	2,037.00	2,045.15	2,031.26	26,493
2022-12-05	2,101.52	2,101.57	2,049.51	2,066.28	2,052.25	31,984
2022-12-02	2,155.41	2,155.41	2,097.04	2,104.21	2,089.92	31,108
2022-12-01	2,124.61	2,165.18	2,124.61	2,155.38	2,140.75	30,078
2022-11-30	2,079.69	2,133.84	2,057.56	2,124.57	2,110.15	74,685
2022-11-29	2,050.39	2,078.50	2,036.01	2,066.29	2,052.26	18,615
2022-11-28	2,045.68	2,063.55	2,039.17	2,058.25	2,044.27	27,290
2022-11-25	2,038.81	2,068.91	2,038.81	2,055.22	2,041.27	12,236
2022-11-24	2,052.55	2,096.63	2,036.24	2,038.81	2,024.97	10,609
2022-11-23	2,038.82	2,057.44	2,021.56	2,045.55	2,031.66	24,565
2022-11-22	2,006.31	2,029.62	1,976.09	2,020.14	2,006.43	21,853
2022-11-21	1,995.51	2,018.37	1,975.09	2,006.27	1,992.65	27,138
2022-11-18	1,983.16	2,011.40	1,964.39	1,981.31	1,967.86	21,863
2022-11-17	2,004.22	2,022.35	1,978.58	1,982.17	1,968.71	24,523
2022-11-16	1,937.15	2,016.77	1,937.15	2,004.22	1,990.62	39,045
2022-11-15	1,969.02	1,991.66	1,957.82	1,960.42	1,947.11	21,975
2022-11-14	1,939.15	1,969.27	1,923.68	1,939.86	1,926.69	47,991
2022-11-11	1,979.04	1,979.04	1,897.67	1,955.24	1,941.96	29,908
2022-11-10	1,898.70	1,990.17	1,861.51	1,954.32	1,941.05	48,487
2022-11-09	1,859.49	1,874.09	1,816.66	1,867.17	1,854.49	33,374
2022-11-08	1,849.04	1,877.34	1,838.48	1,861.37	1,848.73	25,414
2022-11-07	1,859.44	1,881.77	1,824.96	1,844.30	1,831.78	44,438
2022-11-04	1,903.63	1,911.46	1,790.30	1,798.16	1,785.95	47,505
2022-11-03	1,910.49	1,934.98	1,893.41	1,898.99	1,886.10	20,158
2022-11-02	1,946.88	1,965.49	1,901.19	1,908.08	1,895.13	29,402
2022-11-01	1,954.87	1,958.76	1,931.26	1,932.61	1,919.49	32,051
2022-10-31	1,945.18	1,981.27	1,928.46	1,929.97	1,916.87	33,054
2022-10-28	1,929.09	1,985.19	1,929.09	1,978.59	1,965.16	23,899
2022-10-27	1,925.39	1,959.63	1,916.44	1,935.66	1,922.52	34,440
2022-10-26	1,900.73	1,938.90	1,891.53	1,925.39	1,912.32	27,798
2022-10-25	1,881.56	1,930.08	1,881.56	1,909.90	1,896.94	27,689
2022-10-24	1,833.47	1,893.43	1,833.09	1,881.56	1,868.79	24,896
2022-10-21	1,825.35	1,857.08	1,819.77	1,843.65	1,831.13	26,643
2022-10-20	1,816.30	1,850.72	1,811.41	1,818.98	1,806.63	20,916
2022-10-19	1,826.66	1,826.67	1,793.05	1,802.77	1,790.53	23,242
2022-10-18	1,843.17	1,853.99	1,828.26	1,831.39	1,818.96	17,971
2022-10-17	1,789.39	1,858.19	1,784.20	1,812.54	1,800.23	41,880
2022-10-14	1,814.92	1,861.45	1,791.90	1,792.69	1,780.52	24,230
2022-10-13	1,763.52	1,813.10	1,747.83	1,803.01	1,790.77	37,887
2022-10-12	1,811.31	1,814.91	1,783.12	1,802.71	1,790.47	34,249
2022-10-11	1,817.43	1,849.20	1,809.29	1,811.14	1,798.84	22,753
2022-10-07	1,867.35	1,867.35	1,828.65	1,843.63	1,831.11	41,149
2022-10-06	1,907.22	1,926.45	1,873.27	1,876.59	1,863.85	29,214
2022-10-05	1,983.51	1,983.51	1,907.04	1,908.77	1,895.81	25,670
2022-10-04	1,935.98	2,018.31	1,935.98	1,983.51	1,970.05	29,613
2022-10-03	1,886.01	1,944.77	1,886.01	1,931.74	1,918.63	22,955
2022-09-30	1,893.28	1,929.50	1,878.85	1,883.14	1,870.35	27,935
2022-09-29	1,881.76	1,914.60	1,866.59	1,892.36	1,879.51	42,866
2022-09-28	1,843.18	1,889.61	1,843.18	1,884.02	1,871.23	27,026

← NewerPage 17 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.