Constellation Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 2,609.99 | 2,609.99 | 2,505.00 | 2,552.51 | 2,548.45 | 149,194 |
| 2026-01-28 | 2,674.08 | 2,676.19 | 2,571.31 | 2,640.06 | 2,635.86 | 123,913 |
| 2026-01-27 | 2,829.99 | 2,831.95 | 2,651.30 | 2,651.30 | 2,647.08 | 94,294 |
| 2026-01-26 | 2,801.20 | 2,861.30 | 2,755.41 | 2,809.97 | 2,805.50 | 146,148 |
| 2026-01-23 | 2,743.02 | 2,801.75 | 2,743.02 | 2,781.11 | 2,776.68 | 138,925 |
| 2026-01-22 | 2,770.00 | 2,786.20 | 2,681.23 | 2,713.02 | 2,708.70 | 81,493 |
| 2026-01-21 | 2,670.11 | 2,747.52 | 2,624.41 | 2,706.89 | 2,702.58 | 155,566 |
| 2026-01-20 | 2,779.92 | 2,779.92 | 2,665.41 | 2,668.77 | 2,664.52 | 173,903 |
| 2026-01-19 | 2,800.01 | 2,850.00 | 2,791.01 | 2,791.01 | 2,786.57 | 28,320 |
| 2026-01-16 | 2,965.09 | 2,965.09 | 2,800.00 | 2,844.99 | 2,840.46 | 141,658 |
| 2026-01-15 | 2,960.00 | 3,045.13 | 2,898.14 | 2,922.01 | 2,917.36 | 182,114 |
| 2026-01-14 | 3,201.80 | 3,230.55 | 2,978.90 | 3,022.95 | 3,018.14 | 142,855 |
| 2026-01-13 | 3,326.16 | 3,332.60 | 3,187.07 | 3,210.52 | 3,205.41 | 95,563 |
| 2026-01-12 | 3,304.78 | 3,356.00 | 3,280.73 | 3,327.83 | 3,322.53 | 47,670 |
| 2026-01-09 | 3,287.11 | 3,350.48 | 3,287.11 | 3,324.75 | 3,319.46 | 46,385 |
| 2026-01-08 | 3,268.00 | 3,359.49 | 3,259.01 | 3,311.96 | 3,306.69 | 53,061 |
| 2026-01-07 | 3,225.01 | 3,289.95 | 3,208.74 | 3,255.35 | 3,250.17 | 62,703 |
| 2026-01-06 | 3,177.31 | 3,264.17 | 3,123.70 | 3,256.73 | 3,251.55 | 74,783 |
| 2026-01-05 | 3,270.35 | 3,291.83 | 3,179.24 | 3,207.79 | 3,202.69 | 70,047 |
| 2026-01-02 | 3,316.03 | 3,330.00 | 3,205.13 | 3,239.07 | 3,233.92 | 47,969 |
| 2025-12-31 | 3,315.00 | 3,323.36 | 3,265.30 | 3,301.40 | 3,296.15 | 31,460 |
| 2025-12-30 | 3,339.99 | 3,371.86 | 3,312.76 | 3,313.07 | 3,307.80 | 62,927 |
| 2025-12-29 | 3,339.98 | 3,363.76 | 3,318.26 | 3,344.59 | 3,339.27 | 45,710 |
| 2025-12-24 | 3,301.87 | 3,355.89 | 3,295.77 | 3,316.17 | 3,310.89 | 12,863 |
| 2025-12-23 | 3,309.48 | 3,341.72 | 3,267.25 | 3,331.32 | 3,326.02 | 43,778 |
| 2025-12-22 | 3,363.51 | 3,363.51 | 3,275.00 | 3,307.82 | 3,302.56 | 82,918 |
| 2025-12-19 | 3,349.53 | 3,381.39 | 3,307.26 | 3,375.08 | 3,369.71 | 116,880 |
| 2025-12-18 | 3,331.08 | 3,372.71 | 3,295.44 | 3,325.58 | 3,318.91 | 51,877 |
| 2025-12-17 | 3,299.65 | 3,380.00 | 3,298.37 | 3,315.00 | 3,308.35 | 82,691 |
| 2025-12-16 | 3,300.00 | 3,380.01 | 3,226.02 | 3,260.00 | 3,253.46 | 118,872 |
| 2025-12-15 | 3,298.35 | 3,338.68 | 3,268.44 | 3,336.00 | 3,329.31 | 79,721 |
| 2025-12-12 | 3,260.93 | 3,299.98 | 3,220.00 | 3,285.39 | 3,278.80 | 58,803 |
| 2025-12-11 | 3,279.86 | 3,308.73 | 3,231.00 | 3,258.08 | 3,251.55 | 71,907 |
| 2025-12-10 | 3,337.61 | 3,343.00 | 3,250.00 | 3,315.00 | 3,308.35 | 72,206 |
| 2025-12-09 | 3,336.47 | 3,358.00 | 3,317.45 | 3,341.58 | 3,334.88 | 52,230 |
| 2025-12-08 | 3,327.49 | 3,378.45 | 3,301.44 | 3,336.47 | 3,329.78 | 47,329 |
| 2025-12-05 | 3,342.63 | 3,389.63 | 3,308.17 | 3,325.82 | 3,319.15 | 31,635 |
| 2025-12-04 | 3,250.01 | 3,342.50 | 3,250.01 | 3,309.98 | 3,303.34 | 40,278 |
| 2025-12-03 | 3,309.47 | 3,318.50 | 3,261.00 | 3,293.42 | 3,286.82 | 44,013 |
| 2025-12-02 | 3,354.26 | 3,354.26 | 3,274.70 | 3,321.04 | 3,314.38 | 51,744 |
| 2025-12-01 | 3,368.47 | 3,368.48 | 3,284.55 | 3,319.39 | 3,312.73 | 94,723 |
| 2025-11-28 | 3,422.01 | 3,422.01 | 3,355.62 | 3,382.25 | 3,375.47 | 28,743 |
| 2025-11-27 | 3,434.18 | 3,434.18 | 3,381.00 | 3,422.01 | 3,415.15 | 9,099 |
| 2025-11-26 | 3,412.63 | 3,437.45 | 3,374.98 | 3,420.00 | 3,413.14 | 41,799 |
| 2025-11-25 | 3,365.51 | 3,437.77 | 3,357.86 | 3,396.27 | 3,389.46 | 74,045 |
| 2025-11-24 | 3,330.00 | 3,404.94 | 3,266.63 | 3,382.96 | 3,376.18 | 166,656 |
| 2025-11-21 | 3,200.21 | 3,325.00 | 3,200.00 | 3,291.41 | 3,284.81 | 56,565 |
| 2025-11-20 | 3,273.61 | 3,281.50 | 3,155.60 | 3,220.99 | 3,214.53 | 53,793 |
| 2025-11-19 | 3,266.27 | 3,299.99 | 3,173.87 | 3,201.66 | 3,195.24 | 71,444 |
| 2025-11-18 | 3,239.42 | 3,281.98 | 3,207.62 | 3,238.35 | 3,231.86 | 44,519 |
| 2025-11-17 | 3,303.69 | 3,366.66 | 3,211.21 | 3,245.53 | 3,239.02 | 76,849 |
| 2025-11-14 | 3,237.59 | 3,375.14 | 3,237.58 | 3,343.01 | 3,336.31 | 90,988 |
| 2025-11-13 | 3,299.66 | 3,323.41 | 3,219.60 | 3,277.56 | 3,270.99 | 95,047 |
| 2025-11-12 | 3,284.12 | 3,382.77 | 3,269.72 | 3,355.73 | 3,349.00 | 62,052 |
| 2025-11-11 | 3,220.83 | 3,283.00 | 3,199.01 | 3,257.27 | 3,250.74 | 87,818 |
| 2025-11-10 | 3,570.01 | 3,570.01 | 3,183.37 | 3,304.88 | 3,298.25 | 150,496 |
| 2025-11-07 | 3,300.00 | 3,401.12 | 3,300.00 | 3,385.76 | 3,378.97 | 68,995 |
| 2025-11-06 | 3,527.76 | 3,571.96 | 3,365.02 | 3,392.88 | 3,386.08 | 108,565 |
| 2025-11-05 | 3,524.58 | 3,600.24 | 3,500.18 | 3,570.98 | 3,563.82 | 43,541 |
| 2025-11-04 | 3,423.81 | 3,604.56 | 3,422.11 | 3,507.03 | 3,500.00 | 52,231 |
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.