Constellation Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 3,423.81 | 3,604.56 | 3,422.11 | 3,507.03 | 3,500.00 | 52,231 |
| 2025-11-03 | 3,679.96 | 3,691.89 | 3,509.61 | 3,584.85 | 3,577.66 | 69,585 |
| 2025-10-31 | 3,581.81 | 3,710.88 | 3,581.81 | 3,691.08 | 3,683.68 | 64,604 |
| 2025-10-30 | 3,403.59 | 3,605.63 | 3,403.59 | 3,586.89 | 3,579.70 | 77,016 |
| 2025-10-29 | 3,731.89 | 3,735.61 | 3,447.77 | 3,453.88 | 3,446.95 | 125,723 |
| 2025-10-28 | 3,869.73 | 3,898.03 | 3,745.90 | 3,753.03 | 3,745.50 | 39,785 |
| 2025-10-27 | 3,823.80 | 3,889.31 | 3,785.26 | 3,844.22 | 3,836.51 | 39,945 |
| 2025-10-24 | 3,782.89 | 3,825.24 | 3,722.59 | 3,782.39 | 3,774.81 | 33,924 |
| 2025-10-23 | 3,738.11 | 3,752.08 | 3,657.50 | 3,727.91 | 3,720.44 | 70,577 |
| 2025-10-22 | 3,693.14 | 3,747.40 | 3,668.46 | 3,690.00 | 3,682.60 | 49,672 |
| 2025-10-21 | 3,672.00 | 3,716.21 | 3,635.10 | 3,678.31 | 3,670.93 | 65,250 |
| 2025-10-20 | 3,814.13 | 3,845.00 | 3,707.82 | 3,709.99 | 3,702.55 | 47,954 |
| 2025-10-17 | 3,825.00 | 3,892.82 | 3,810.62 | 3,814.13 | 3,806.48 | 58,977 |
| 2025-10-16 | 3,998.42 | 4,029.76 | 3,834.40 | 3,855.64 | 3,847.91 | 59,731 |
| 2025-10-15 | 3,969.00 | 4,029.87 | 3,940.00 | 3,970.35 | 3,962.39 | 52,028 |
| 2025-10-14 | 3,943.48 | 4,081.71 | 3,943.48 | 3,955.01 | 3,947.08 | 68,126 |
| 2025-10-10 | 3,952.67 | 4,015.00 | 3,933.42 | 3,936.19 | 3,928.30 | 49,804 |
| 2025-10-09 | 3,872.31 | 3,971.64 | 3,849.97 | 3,949.97 | 3,942.05 | 44,480 |
| 2025-10-08 | 3,857.87 | 3,898.30 | 3,791.25 | 3,869.33 | 3,861.57 | 43,684 |
| 2025-10-07 | 3,899.56 | 3,910.00 | 3,802.55 | 3,837.43 | 3,829.74 | 60,580 |
| 2025-10-06 | 4,110.00 | 4,110.00 | 3,882.65 | 3,897.60 | 3,889.78 | 43,805 |
| 2025-10-03 | 3,925.00 | 4,055.42 | 3,925.00 | 4,029.53 | 4,021.45 | 80,106 |
| 2025-10-02 | 3,827.21 | 3,904.95 | 3,821.78 | 3,901.84 | 3,894.02 | 59,437 |
| 2025-10-01 | 3,803.57 | 3,988.99 | 3,799.17 | 3,832.23 | 3,824.55 | 75,594 |
| 2025-09-30 | 3,753.15 | 3,823.57 | 3,709.44 | 3,777.98 | 3,770.40 | 109,248 |
| 2025-09-29 | 3,660.01 | 3,772.24 | 3,660.01 | 3,766.74 | 3,759.19 | 101,633 |
| 2025-09-26 | 3,928.28 | 3,950.09 | 3,604.03 | 3,660.00 | 3,652.66 | 145,327 |
| 2025-09-25 | 3,949.99 | 3,981.00 | 3,390.01 | 3,891.40 | 3,883.60 | 142,050 |
| 2025-09-24 | 4,003.13 | 4,150.66 | 4,003.13 | 4,137.62 | 4,129.32 | 72,414 |
| 2025-09-23 | 4,218.90 | 4,229.99 | 3,977.71 | 4,000.01 | 3,991.99 | 88,999 |
| 2025-09-22 | 4,419.54 | 4,426.87 | 4,165.02 | 4,200.28 | 4,191.86 | 69,872 |
| 2025-09-19 | 4,500.00 | 4,500.00 | 4,376.01 | 4,417.32 | 4,408.46 | 137,028 |
| 2025-09-18 | 4,265.00 | 4,329.07 | 4,243.38 | 4,310.95 | 4,300.93 | 38,578 |
| 2025-09-17 | 4,317.00 | 4,355.15 | 4,235.11 | 4,281.59 | 4,271.64 | 29,419 |
| 2025-09-16 | 4,300.00 | 4,355.33 | 4,192.20 | 4,355.17 | 4,345.05 | 72,419 |
| 2025-09-15 | 4,441.78 | 4,441.78 | 4,266.53 | 4,301.83 | 4,291.83 | 56,593 |
| 2025-09-12 | 4,437.70 | 4,437.70 | 4,355.57 | 4,392.79 | 4,382.58 | 27,218 |
| 2025-09-11 | 4,465.46 | 4,465.46 | 4,396.90 | 4,430.27 | 4,419.97 | 40,868 |
| 2025-09-10 | 4,557.28 | 4,589.02 | 4,416.39 | 4,421.93 | 4,411.65 | 46,964 |
| 2025-09-09 | 4,576.93 | 4,594.91 | 4,530.23 | 4,582.11 | 4,571.46 | 37,049 |
| 2025-09-08 | 4,597.38 | 4,634.98 | 4,574.55 | 4,579.23 | 4,568.59 | 43,253 |
| 2025-09-05 | 4,587.99 | 4,623.00 | 4,555.00 | 4,599.69 | 4,589.00 | 25,151 |
| 2025-09-04 | 4,617.59 | 4,628.77 | 4,558.60 | 4,605.40 | 4,594.70 | 24,522 |
| 2025-09-03 | 4,560.00 | 4,629.53 | 4,560.00 | 4,603.32 | 4,592.62 | 37,829 |
| 2025-09-02 | 4,495.06 | 4,594.79 | 4,466.81 | 4,568.78 | 4,558.16 | 54,806 |
| 2025-08-29 | 4,414.99 | 4,551.02 | 4,393.95 | 4,550.34 | 4,539.76 | 49,998 |
| 2025-08-28 | 4,452.77 | 4,484.53 | 4,322.50 | 4,421.93 | 4,411.65 | 30,642 |
| 2025-08-27 | 4,415.90 | 4,424.52 | 4,341.59 | 4,399.01 | 4,388.79 | 32,451 |
| 2025-08-26 | 4,470.99 | 4,515.53 | 4,357.92 | 4,393.00 | 4,382.79 | 101,386 |
| 2025-08-25 | 4,538.00 | 4,559.23 | 4,452.51 | 4,470.99 | 4,460.60 | 24,283 |
| 2025-08-22 | 4,455.11 | 4,575.61 | 4,455.11 | 4,549.91 | 4,539.34 | 43,909 |
| 2025-08-21 | 4,328.24 | 4,442.98 | 4,326.45 | 4,438.01 | 4,427.70 | 42,125 |
| 2025-08-20 | 4,369.97 | 4,406.88 | 4,322.63 | 4,360.35 | 4,350.22 | 41,951 |
| 2025-08-19 | 4,403.76 | 4,403.76 | 4,330.69 | 4,334.02 | 4,323.95 | 42,560 |
| 2025-08-18 | 4,365.00 | 4,441.27 | 4,326.92 | 4,394.28 | 4,384.07 | 46,472 |
| 2025-08-15 | 4,350.95 | 4,497.50 | 4,281.35 | 4,353.38 | 4,343.26 | 81,732 |
| 2025-08-14 | 4,601.88 | 4,601.88 | 4,245.18 | 4,256.68 | 4,246.79 | 83,383 |
| 2025-08-13 | 4,683.56 | 4,712.00 | 4,476.06 | 4,507.58 | 4,497.10 | 58,816 |
| 2025-08-12 | 4,828.15 | 4,885.92 | 4,676.91 | 4,681.20 | 4,670.32 | 37,156 |
| 2025-08-11 | 4,653.16 | 4,922.93 | 4,653.16 | 4,801.81 | 4,790.65 | 40,846 |
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.