Constellation Software Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	1,880.89	1,880.89	1,834.06	1,872.15	1,858.16	35,368
2022-06-29	1,907.06	1,907.38	1,864.18	1,880.89	1,866.85	21,604
2022-06-28	1,914.66	1,921.97	1,896.74	1,902.98	1,888.76	31,921
2022-06-27	1,916.61	1,944.19	1,876.94	1,906.67	1,892.43	27,098
2022-06-24	1,854.06	1,914.06	1,854.06	1,909.17	1,894.91	30,597
2022-06-23	1,817.59	1,859.05	1,789.06	1,841.09	1,827.34	23,897
2022-06-22	1,808.14	1,832.56	1,789.05	1,797.82	1,784.40	28,279
2022-06-21	1,820.03	1,854.41	1,815.07	1,819.96	1,806.36	24,615
2022-06-20	1,816.58	1,844.66	1,793.12	1,820.07	1,806.48	11,326
2022-06-17	1,778.22	1,838.43	1,757.57	1,794.63	1,781.23	125,988
2022-06-16	1,810.40	1,810.40	1,763.52	1,779.51	1,764.95	23,037
2022-06-15	1,813.50	1,844.01	1,807.66	1,816.61	1,801.75	42,328
2022-06-14	1,850.58	1,867.14	1,807.56	1,821.79	1,806.88	35,737
2022-06-13	1,798.02	1,852.78	1,778.46	1,849.53	1,834.40	55,110
2022-06-10	1,883.91	1,883.91	1,813.69	1,834.21	1,819.20	36,045
2022-06-09	1,848.90	1,900.49	1,846.89	1,890.43	1,874.96	26,840
2022-06-08	1,874.90	1,893.93	1,838.63	1,850.05	1,834.91	35,443
2022-06-07	1,895.87	1,905.48	1,839.88	1,874.90	1,859.56	19,924
2022-06-06	1,917.15	1,918.23	1,883.22	1,895.87	1,880.35	27,548
2022-06-03	1,879.88	1,910.03	1,859.13	1,871.57	1,856.25	32,494
2022-06-02	1,891.09	1,934.36	1,891.09	1,915.32	1,899.65	18,397
2022-06-01	1,979.04	1,991.44	1,902.59	1,902.59	1,887.02	22,714
2022-05-31	1,964.35	1,980.69	1,935.27	1,950.40	1,934.44	68,599
2022-05-30	1,924.47	1,968.75	1,924.47	1,966.90	1,950.80	16,591
2022-05-27	1,931.45	1,946.10	1,915.03	1,929.17	1,913.38	33,721
2022-05-26	1,911.36	1,948.48	1,901.54	1,916.28	1,900.60	17,315
2022-05-25	1,903.13	1,935.55	1,903.13	1,921.16	1,905.44	31,478
2022-05-24	1,922.40	1,938.97	1,875.53	1,902.80	1,887.23	27,645
2022-05-20	1,925.20	1,954.77	1,925.20	1,941.83	1,925.94	42,064
2022-05-19	1,898.68	1,964.98	1,898.68	1,915.02	1,899.35	34,659
2022-05-18	1,893.87	1,910.48	1,877.02	1,899.26	1,883.71	22,290
2022-05-17	1,925.71	1,932.25	1,884.52	1,917.43	1,901.74	25,078
2022-05-16	1,911.06	1,938.47	1,886.05	1,906.96	1,891.35	30,264
2022-05-13	1,887.52	1,923.49	1,867.40	1,886.62	1,871.18	19,540
2022-05-12	1,882.06	1,909.32	1,847.39	1,855.53	1,840.35	37,888
2022-05-11	1,854.16	1,899.55	1,803.53	1,895.53	1,880.02	74,807
2022-05-10	1,903.75	1,910.48	1,836.94	1,850.85	1,835.70	37,872
2022-05-09	1,901.80	1,925.95	1,862.00	1,883.79	1,868.37	36,421
2022-05-06	1,941.13	1,970.97	1,893.12	1,939.14	1,923.27	43,774
2022-05-05	1,980.76	1,980.76	1,900.63	1,945.19	1,929.27	39,748
2022-05-04	2,020.68	2,026.21	1,932.27	1,980.81	1,964.60	39,876
2022-05-03	2,023.14	2,030.37	1,992.69	2,017.54	2,001.03	40,316
2022-05-02	2,009.43	2,016.73	1,965.96	1,993.94	1,977.62	32,829
2022-04-29	2,008.42	2,018.70	1,973.27	1,980.90	1,964.69	33,884
2022-04-28	2,111.31	2,111.31	2,022.84	2,028.38	2,011.79	31,602
2022-04-27	2,047.66	2,100.60	2,044.77	2,057.44	2,040.61	34,103
2022-04-26	2,085.30	2,085.30	2,047.65	2,052.54	2,035.75	40,801
2022-04-25	1,959.70	2,115.15	1,959.70	2,101.18	2,083.98	41,510
2022-04-22	2,073.12	2,086.83	2,011.73	2,011.73	1,995.27	31,464
2022-04-21	2,142.85	2,167.33	2,080.34	2,086.69	2,069.61	33,094
2022-04-20	2,248.48	2,248.48	2,137.34	2,141.90	2,124.37	43,422
2022-04-19	2,183.82	2,233.07	2,183.82	2,226.56	2,208.34	24,358
2022-04-18	2,120.18	2,204.16	2,120.18	2,184.00	2,166.12	26,054
2022-04-14	2,179.34	2,179.34	2,133.49	2,135.42	2,117.95	19,013
2022-04-13	2,113.00	2,233.58	2,113.00	2,184.57	2,166.70	43,203
2022-04-12	2,079.99	2,147.43	2,078.26	2,132.88	2,115.43	45,764
2022-04-11	2,114.65	2,121.51	2,069.57	2,091.30	2,074.19	18,522
2022-04-08	2,174.98	2,174.98	2,102.27	2,106.34	2,089.10	25,199
2022-04-07	2,135.83	2,165.62	2,124.45	2,156.25	2,138.60	24,492
2022-04-06	2,184.80	2,184.81	2,139.85	2,155.42	2,137.78	27,140

← NewerPage 19 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.