Constellation Software Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	1,866.44	1,880.76	1,841.22	1,848.52	1,835.98	29,070
2022-09-26	1,859.52	1,893.02	1,852.12	1,852.13	1,839.56	19,362
2022-09-23	1,876.23	1,876.23	1,846.68	1,859.52	1,846.89	32,640
2022-09-22	1,873.18	1,899.00	1,851.38	1,876.23	1,863.49	42,778
2022-09-21	1,894.86	1,921.75	1,874.91	1,875.60	1,862.87	22,840
2022-09-20	1,910.34	1,910.34	1,874.62	1,887.20	1,874.39	25,804
2022-09-19	1,892.88	1,928.18	1,888.56	1,920.66	1,907.62	19,418
2022-09-16	1,910.48	1,914.43	1,885.54	1,900.12	1,885.93	79,260
2022-09-15	1,949.67	1,951.45	1,904.50	1,918.55	1,904.22	50,616
2022-09-14	1,955.26	1,980.77	1,941.08	1,945.97	1,931.43	24,250
2022-09-13	1,955.76	1,980.88	1,946.59	1,954.82	1,940.22	27,738
2022-09-12	2,028.04	2,028.04	1,985.69	2,006.02	1,991.03	19,994
2022-09-09	1,955.67	1,998.76	1,955.67	1,992.06	1,977.18	46,349
2022-09-08	1,935.17	1,960.40	1,917.54	1,947.57	1,933.02	40,803
2022-09-07	1,904.10	1,952.50	1,888.22	1,939.43	1,924.95	32,039
2022-09-06	1,935.68	1,940.91	1,889.40	1,896.35	1,882.18	27,912
2022-09-02	1,974.15	1,974.15	1,915.38	1,926.40	1,912.02	25,117
2022-09-01	1,936.91	1,936.92	1,874.08	1,927.36	1,912.97	32,345
2022-08-31	1,998.57	2,000.19	1,933.39	1,936.96	1,922.49	57,617
2022-08-30	1,979.07	2,016.37	1,979.07	1,998.57	1,983.64	24,407
2022-08-29	2,003.55	2,003.55	1,970.73	1,993.76	1,978.87	18,691
2022-08-26	2,037.31	2,037.31	1,976.58	1,983.96	1,969.14	34,859
2022-08-25	2,030.01	2,059.75	2,023.56	2,037.31	2,022.09	19,456
2022-08-24	2,037.85	2,079.74	2,015.98	2,020.60	2,005.50	34,489
2022-08-23	2,069.78	2,076.42	2,034.65	2,046.23	2,030.95	21,203
2022-08-22	2,067.87	2,088.86	2,057.69	2,069.78	2,054.32	31,132
2022-08-19	2,096.64	2,127.60	2,052.51	2,096.09	2,080.44	32,482
2022-08-18	2,119.30	2,141.52	2,074.82	2,128.30	2,112.40	28,216
2022-08-17	2,154.31	2,154.31	2,116.14	2,130.92	2,115.01	48,339
2022-08-16	2,132.64	2,176.89	2,108.69	2,161.52	2,145.38	34,272
2022-08-15	2,128.82	2,148.79	2,099.49	2,145.11	2,129.09	22,843
2022-08-12	2,097.61	2,108.30	2,071.20	2,106.43	2,090.70	25,562
2022-08-11	2,057.45	2,084.33	2,047.76	2,069.29	2,053.83	24,510
2022-08-10	2,061.63	2,105.44	2,055.63	2,081.28	2,065.73	29,483
2022-08-09	2,105.15	2,105.15	2,054.67	2,061.65	2,046.25	20,642
2022-08-08	2,106.93	2,121.13	2,073.90	2,100.51	2,084.82	19,886
2022-08-05	2,037.85	2,115.00	2,025.16	2,106.93	2,091.19	44,916
2022-08-04	2,130.90	2,144.96	2,096.63	2,124.86	2,108.99	22,873
2022-08-03	2,106.41	2,119.00	2,076.90	2,102.19	2,086.49	19,540
2022-08-02	2,079.01	2,113.79	2,039.06	2,062.44	2,047.04	45,576
2022-07-29	2,072.95	2,139.99	2,057.71	2,134.22	2,118.27	49,356
2022-07-28	2,062.33	2,078.02	2,036.77	2,067.26	2,051.82	30,203
2022-07-27	2,024.39	2,067.73	2,007.00	2,051.64	2,036.32	52,263
2022-07-26	2,024.78	2,043.98	1,988.86	2,014.72	1,999.67	25,462
2022-07-25	2,016.98	2,032.56	1,989.46	2,030.52	2,015.35	18,157
2022-07-22	2,013.36	2,020.53	1,989.84	2,017.04	2,001.97	22,281
2022-07-21	1,964.38	2,009.49	1,954.94	2,003.48	1,988.52	33,209
2022-07-20	1,932.82	1,992.29	1,924.27	1,982.33	1,967.52	23,425
2022-07-19	1,901.16	1,917.70	1,873.75	1,916.52	1,902.20	24,310
2022-07-18	1,886.97	1,895.79	1,855.70	1,870.04	1,856.07	27,790
2022-07-15	1,885.24	1,892.75	1,871.29	1,878.97	1,864.94	21,372
2022-07-14	1,866.44	1,901.06	1,866.44	1,885.21	1,871.13	26,304
2022-07-13	1,874.61	1,897.21	1,852.14	1,876.21	1,862.20	26,166
2022-07-12	1,915.37	1,939.46	1,871.10	1,876.19	1,862.18	43,355
2022-07-11	1,921.70	1,936.42	1,910.09	1,919.10	1,904.77	18,785
2022-07-08	1,929.43	1,952.79	1,917.89	1,952.79	1,938.20	22,537
2022-07-07	1,901.00	1,936.81	1,891.87	1,932.60	1,918.16	33,891
2022-07-06	1,913.43	1,917.90	1,881.67	1,883.30	1,869.23	37,193
2022-07-05	1,868.87	1,937.36	1,868.87	1,896.01	1,881.85	36,235
2022-07-04	1,890.88	1,890.90	1,845.85	1,890.88	1,876.76	21,104

← NewerPage 18 of 21 · 1,255 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.