Constellation Software Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	2,423.96	2,470.40	2,423.96	2,441.20	2,438.73	42,366
2026-04-24	2,491.16	2,491.16	2,360.87	2,410.80	2,408.36	58,300
2026-04-23	2,651.50	2,651.50	2,455.00	2,501.03	2,498.50	53,079
2026-04-22	2,599.99	2,652.13	2,587.00	2,651.50	2,648.82	40,172
2026-04-21	2,662.53	2,705.00	2,572.34	2,601.10	2,598.47	45,169
2026-04-20	2,640.64	2,669.70	2,633.93	2,663.43	2,660.74	39,440
2026-04-17	2,623.68	2,683.57	2,622.10	2,626.45	2,623.80	78,383
2026-04-16	2,677.00	2,707.10	2,613.30	2,631.49	2,628.83	75,292
2026-04-15	2,550.01	2,702.31	2,540.56	2,631.56	2,628.90	113,397
2026-04-14	2,477.01	2,538.87	2,464.75	2,515.75	2,513.21	129,828
2026-04-13	2,270.00	2,481.80	2,266.81	2,441.42	2,438.95	112,088
2026-04-10	2,372.63	2,372.63	2,274.83	2,295.18	2,292.86	74,600
2026-04-09	2,431.90	2,440.00	2,345.56	2,359.71	2,357.33	95,017
2026-04-08	2,522.35	2,533.46	2,404.82	2,414.73	2,412.29	79,506
2026-04-07	2,401.26	2,440.46	2,372.00	2,378.34	2,375.94	44,284
2026-04-06	2,450.00	2,470.08	2,410.90	2,442.51	2,440.04	29,269
2026-04-02	2,425.91	2,472.48	2,397.10	2,441.27	2,438.80	51,185
2026-04-01	2,451.00	2,461.30	2,366.55	2,444.57	2,442.10	66,587
2026-03-31	2,420.50	2,461.99	2,402.40	2,441.99	2,439.52	74,137
2026-03-30	2,295.00	2,392.03	2,290.00	2,386.77	2,384.36	79,699
2026-03-27	2,396.99	2,401.63	2,307.16	2,358.89	2,356.51	89,207
2026-03-26	2,383.87	2,462.48	2,369.17	2,386.76	2,382.96	94,872
2026-03-25	2,457.79	2,523.90	2,386.83	2,406.75	2,402.92	79,420
2026-03-24	2,527.52	2,537.90	2,414.79	2,441.11	2,437.23	74,288
2026-03-23	2,498.67	2,590.00	2,485.02	2,537.90	2,533.86	72,334
2026-03-20	2,515.40	2,552.06	2,445.46	2,499.22	2,495.24	105,966
2026-03-19	2,584.90	2,588.30	2,482.26	2,519.21	2,515.20	54,296
2026-03-18	2,589.02	2,610.00	2,543.76	2,567.93	2,563.84	46,508
2026-03-17	2,575.01	2,645.40	2,558.31	2,595.11	2,590.98	66,835
2026-03-16	2,562.72	2,610.19	2,514.98	2,562.50	2,558.42	60,675
2026-03-13	2,620.41	2,627.27	2,511.43	2,524.08	2,520.06	113,008
2026-03-12	2,743.10	2,817.20	2,590.63	2,619.09	2,614.92	119,423
2026-03-11	2,898.05	2,910.05	2,700.00	2,700.08	2,695.78	101,632
2026-03-10	2,956.48	3,000.63	2,885.83	2,938.78	2,934.10	100,219
2026-03-09	2,963.34	2,999.49	2,879.47	2,975.00	2,970.27	132,407
2026-03-06	2,901.01	2,963.34	2,783.38	2,963.34	2,958.62	205,867
2026-03-05	2,627.65	2,803.39	2,627.65	2,796.99	2,792.54	133,877
2026-03-04	2,695.50	2,770.51	2,602.33	2,650.66	2,646.44	104,551
2026-03-03	2,569.07	2,716.15	2,517.61	2,693.13	2,688.84	125,462
2026-03-02	2,499.89	2,666.22	2,499.33	2,566.65	2,562.57	121,942
2026-02-27	2,573.79	2,613.78	2,505.01	2,520.66	2,516.65	99,314
2026-02-26	2,465.01	2,633.03	2,465.01	2,607.72	2,603.57	169,510
2026-02-25	2,353.18	2,505.53	2,347.47	2,459.60	2,455.69	80,292
2026-02-24	2,420.23	2,431.00	2,359.38	2,368.45	2,364.68	54,590
2026-02-23	2,449.05	2,470.16	2,401.18	2,406.97	2,403.14	74,797
2026-02-20	2,428.79	2,552.83	2,382.64	2,486.52	2,482.56	127,175
2026-02-19	2,443.78	2,454.78	2,344.72	2,415.33	2,411.49	95,586
2026-02-18	2,283.66	2,435.59	2,258.00	2,376.98	2,373.20	98,145
2026-02-17	2,321.09	2,325.61	2,245.01	2,258.18	2,254.59	123,525
2026-02-13	2,350.00	2,359.02	2,276.79	2,356.67	2,352.92	118,754
2026-02-12	2,326.42	2,326.42	2,196.00	2,300.49	2,296.83	99,207
2026-02-11	2,468.44	2,469.67	2,269.45	2,324.32	2,320.62	93,205
2026-02-10	2,471.00	2,515.29	2,413.34	2,440.00	2,436.12	60,409
2026-02-09	2,425.15	2,470.69	2,343.09	2,470.03	2,466.10	78,409
2026-02-06	2,490.01	2,506.61	2,344.80	2,434.02	2,430.15	111,997
2026-02-05	2,520.00	2,572.85	2,463.88	2,477.22	2,473.28	184,359
2026-02-04	2,300.00	2,485.33	2,215.19	2,483.02	2,479.07	200,468
2026-02-03	2,469.01	2,474.84	2,230.00	2,288.91	2,285.27	219,988
2026-02-02	2,563.78	2,574.12	2,450.00	2,454.25	2,450.34	191,399
2026-01-30	2,573.55	2,580.17	2,509.89	2,512.96	2,508.96	105,486

← NewerPage 3 of 5 · 251 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.