Constellation Software Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	2,096.64	2,120.56	2,044.98	2,120.56	2,101.89	35,962
2022-01-07	2,146.59	2,146.59	2,088.82	2,101.04	2,082.55	28,479
2022-01-06	2,121.15	2,153.46	2,111.22	2,119.07	2,100.42	42,058
2022-01-05	2,253.40	2,262.82	2,150.01	2,154.18	2,135.22	46,195
2022-01-04	2,302.39	2,332.74	2,247.50	2,281.80	2,261.72	38,355
2021-12-31	2,337.45	2,337.45	2,297.47	2,299.38	2,279.14	24,434
2021-12-30	2,307.25	2,331.35	2,298.47	2,320.69	2,300.26	16,405
2021-12-29	2,296.49	2,334.55	2,277.88	2,324.68	2,304.21	32,638
2021-12-24	2,299.42	2,299.42	2,257.52	2,277.88	2,257.83	8,078
2021-12-23	2,226.77	2,286.44	2,226.77	2,276.31	2,256.27	28,569
2021-12-22	2,209.37	2,243.60	2,209.37	2,243.60	2,223.85	22,767
2021-12-21	2,181.47	2,226.22	2,166.73	2,209.36	2,189.91	34,523
2021-12-20	2,166.90	2,182.99	2,120.14	2,143.71	2,124.84	56,239
2021-12-17	2,142.66	2,203.32	2,129.53	2,185.48	2,166.25	80,433
2021-12-16	2,203.29	2,237.58	2,134.45	2,142.66	2,122.55	46,170
2021-12-15	2,140.76	2,211.04	2,140.76	2,206.92	2,186.21	70,448
2021-12-14	2,135.80	2,168.61	2,127.07	2,155.42	2,135.19	60,613
2021-12-13	2,150.51	2,150.51	2,114.19	2,131.00	2,111.00	58,509
2021-12-10	2,155.31	2,155.31	2,127.98	2,137.90	2,117.84	33,378
2021-12-09	2,202.44	2,202.44	2,130.69	2,134.20	2,114.17	25,463
2021-12-08	2,166.20	2,179.80	2,142.88	2,150.51	2,130.33	47,472
2021-12-07	2,161.31	2,189.74	2,147.86	2,182.60	2,162.12	33,606
2021-12-06	2,102.99	2,149.69	2,093.21	2,144.46	2,124.34	47,967
2021-12-03	2,127.88	2,153.26	2,068.94	2,103.03	2,083.30	33,112
2021-12-02	2,117.20	2,158.14	2,113.18	2,127.88	2,107.91	42,107
2021-12-01	2,174.52	2,174.52	2,097.43	2,097.51	2,077.83	56,894
2021-11-30	2,194.60	2,201.71	2,113.15	2,129.64	2,109.66	107,043
2021-11-29	2,130.14	2,174.39	2,130.14	2,160.63	2,140.35	39,024
2021-11-26	2,189.71	2,200.83	2,147.09	2,150.38	2,130.20	38,067
2021-11-25	2,166.20	2,206.92	2,166.20	2,186.92	2,166.39	11,517
2021-11-24	2,148.06	2,189.22	2,136.57	2,179.99	2,159.53	50,061
2021-11-23	2,174.00	2,187.64	2,124.79	2,148.55	2,128.39	34,087
2021-11-22	2,209.90	2,218.53	2,159.33	2,159.34	2,139.07	49,275
2021-11-19	2,179.62	2,222.00	2,163.13	2,204.35	2,183.67	38,318
2021-11-18	2,189.69	2,189.69	2,164.63	2,182.62	2,162.14	30,405
2021-11-17	2,175.00	2,191.09	2,149.33	2,184.49	2,163.99	26,940
2021-11-16	2,136.79	2,176.12	2,133.81	2,159.15	2,138.89	42,653
2021-11-15	2,147.58	2,160.70	2,120.80	2,121.17	2,101.26	32,910
2021-11-12	2,097.44	2,150.84	2,097.44	2,148.35	2,128.19	34,627
2021-11-11	2,150.51	2,150.94	2,110.42	2,112.34	2,092.52	18,665
2021-11-10	2,172.57	2,172.57	2,117.88	2,125.44	2,105.49	26,933
2021-11-09	2,164.43	2,168.72	2,134.81	2,144.69	2,124.56	22,133
2021-11-08	2,127.00	2,170.69	2,125.23	2,153.55	2,133.34	45,743
2021-11-05	2,057.46	2,150.44	2,057.46	2,114.14	2,094.30	30,050
2021-11-04	2,155.40	2,155.40	2,109.89	2,118.71	2,098.82	28,976
2021-11-03	2,146.15	2,146.89	2,123.92	2,129.85	2,109.86	21,768
2021-11-02	2,150.52	2,165.75	2,143.66	2,146.09	2,125.95	30,025
2021-11-01	2,147.01	2,156.72	2,131.78	2,141.41	2,121.31	38,330
2021-10-29	2,175.01	2,184.90	2,128.70	2,130.91	2,110.92	53,004
2021-10-28	2,111.33	2,190.88	2,111.33	2,186.30	2,165.78	31,992
2021-10-27	2,158.43	2,178.85	2,125.02	2,129.78	2,109.79	26,654
2021-10-26	2,221.54	2,221.54	2,163.29	2,174.15	2,153.75	29,704
2021-10-25	2,224.07	2,224.07	2,190.79	2,200.56	2,179.91	29,093
2021-10-22	2,197.28	2,203.26	2,184.09	2,198.88	2,178.24	21,545
2021-10-21	2,182.83	2,202.25	2,176.32	2,197.29	2,176.67	22,924
2021-10-20	2,157.10	2,182.67	2,145.62	2,167.78	2,147.44	25,751
2021-10-19	2,199.50	2,199.50	2,154.44	2,157.10	2,136.86	25,153
2021-10-18	2,112.51	2,184.07	2,112.51	2,178.47	2,158.03	31,252
2021-10-15	2,107.03	2,126.83	2,105.01	2,121.29	2,101.39	18,121
2021-10-14	2,114.66	2,141.60	2,100.89	2,128.20	2,108.23	27,664

← NewerPage 21 of 21 · 1,260 trading days

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.