Constellation Software Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	2,203.66	2,220.74	2,174.66	2,195.57	2,177.60	25,514
2022-04-04	2,116.34	2,207.93	2,116.34	2,203.66	2,185.63	27,126
2022-04-01	2,144.72	2,144.72	2,093.36	2,131.54	2,114.10	26,942
2022-03-31	2,127.59	2,139.44	2,093.69	2,093.69	2,076.56	49,930
2022-03-30	2,091.84	2,102.15	2,081.98	2,093.69	2,076.56	25,768
2022-03-29	2,103.48	2,123.41	2,090.64	2,107.70	2,090.46	27,780
2022-03-28	2,068.22	2,092.12	2,040.72	2,074.87	2,057.89	24,796
2022-03-25	2,106.42	2,106.42	2,028.29	2,047.84	2,031.08	19,848
2022-03-24	2,112.33	2,127.94	2,073.15	2,080.73	2,063.70	35,402
2022-03-23	2,132.89	2,151.97	2,104.27	2,119.75	2,102.41	33,496
2022-03-22	2,123.52	2,170.15	2,106.06	2,147.81	2,130.24	27,438
2022-03-21	2,121.13	2,124.11	2,065.96	2,111.93	2,094.64	22,086
2022-03-18	2,103.01	2,133.18	2,077.12	2,113.73	2,096.43	146,054
2022-03-17	2,060.23	2,117.03	2,060.23	2,117.03	2,099.71	22,322
2022-03-16	2,002.60	2,083.49	2,002.60	2,083.49	2,066.44	31,864
2022-03-15	2,020.20	2,037.26	1,993.57	2,001.80	1,985.42	23,400
2022-03-14	2,013.35	2,029.04	1,986.70	1,996.28	1,978.71	38,335
2022-03-11	2,057.43	2,057.43	2,001.17	2,006.53	1,988.86	30,083
2022-03-10	2,004.60	2,060.93	2,004.60	2,058.28	2,040.16	34,727
2022-03-09	2,084.07	2,102.51	2,047.93	2,079.00	2,060.70	35,638
2022-03-08	2,053.77	2,066.06	1,976.85	2,011.40	1,993.69	56,764
2022-03-07	2,009.44	2,091.36	2,009.44	2,053.76	2,035.68	38,618
2022-03-04	2,098.12	2,120.15	2,027.14	2,051.53	2,033.47	48,139
2022-03-03	2,135.82	2,184.84	2,118.33	2,124.35	2,105.65	48,288
2022-03-02	2,091.72	2,120.36	2,063.32	2,106.17	2,087.63	42,075
2022-03-01	2,091.29	2,106.78	2,066.37	2,093.46	2,075.03	47,548
2022-02-28	2,063.30	2,094.89	2,037.14	2,092.87	2,074.45	47,153
2022-02-25	2,037.90	2,074.63	2,010.31	2,070.73	2,052.50	39,761
2022-02-24	1,974.10	2,057.44	1,954.59	2,052.54	2,034.48	45,579
2022-02-23	2,045.88	2,046.38	1,979.71	1,987.30	1,969.81	50,599
2022-02-22	2,018.24	2,051.11	2,006.25	2,043.33	2,025.34	66,862
2022-02-18	1,979.17	2,030.07	1,979.17	2,017.11	1,999.35	35,883
2022-02-17	2,049.60	2,055.58	2,005.36	2,005.36	1,987.71	28,384
2022-02-16	2,052.79	2,061.11	2,015.14	2,049.73	2,031.69	37,801
2022-02-15	2,083.26	2,113.12	2,049.02	2,072.93	2,054.69	35,023
2022-02-14	2,089.78	2,124.23	2,071.28	2,083.26	2,064.92	46,625
2022-02-11	2,151.40	2,151.40	2,063.32	2,086.40	2,068.04	34,009
2022-02-10	2,136.90	2,152.22	2,122.85	2,132.88	2,114.11	21,853
2022-02-09	2,169.13	2,169.13	2,140.78	2,163.93	2,144.88	25,914
2022-02-08	2,091.94	2,150.96	2,091.94	2,129.56	2,110.82	42,580
2022-02-07	2,115.14	2,128.22	2,080.52	2,106.71	2,088.17	42,824
2022-02-04	2,086.64	2,142.68	2,062.01	2,125.57	2,106.86	30,956
2022-02-03	2,141.71	2,141.72	1,973.18	2,064.41	2,046.24	52,977
2022-02-02	2,204.40	2,228.32	2,141.19	2,173.47	2,154.34	43,563
2022-02-01	2,128.91	2,165.27	2,106.33	2,145.34	2,126.45	39,029
2022-01-31	2,068.83	2,148.95	2,055.79	2,144.98	2,126.10	56,646
2022-01-28	2,001.04	2,053.31	1,989.35	2,046.11	2,028.10	49,941
2022-01-27	2,041.17	2,049.27	1,985.67	1,986.56	1,969.07	30,746
2022-01-26	2,048.63	2,058.46	2,009.73	2,026.40	2,008.56	54,311
2022-01-25	2,038.55	2,038.55	1,971.52	1,979.05	1,961.63	55,400
2022-01-24	2,008.44	2,038.80	1,954.61	2,038.80	2,020.85	48,449
2022-01-21	1,983.96	2,042.14	1,983.96	2,020.77	2,002.98	32,511
2022-01-20	1,989.84	2,061.32	1,989.84	2,001.20	1,983.58	49,041
2022-01-19	2,094.08	2,101.53	2,017.59	2,024.80	2,006.97	44,600
2022-01-18	2,106.43	2,114.99	2,060.28	2,064.30	2,046.13	41,258
2022-01-17	2,103.00	2,134.15	2,093.22	2,129.52	2,110.78	12,694
2022-01-14	2,097.78	2,104.35	2,041.76	2,082.99	2,064.66	33,206
2022-01-13	2,138.48	2,181.73	2,095.63	2,101.53	2,083.03	23,518
2022-01-12	2,146.00	2,206.41	2,140.48	2,143.20	2,124.33	34,208
2022-01-11	2,110.26	2,141.41	2,100.18	2,132.94	2,114.17	52,695

← NewerPage 20 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.