Constellation Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 4,650.11 | 4,795.89 | 4,639.15 | 4,650.01 | 4,639.20 | 44,091 |
| 2025-08-06 | 4,814.52 | 4,820.65 | 4,713.68 | 4,723.53 | 4,712.55 | 27,900 |
| 2025-08-05 | 4,812.67 | 4,837.50 | 4,714.90 | 4,790.56 | 4,779.43 | 34,519 |
| 2025-08-01 | 4,761.27 | 4,791.56 | 4,666.56 | 4,718.31 | 4,707.34 | 36,673 |
| 2025-07-31 | 4,844.42 | 4,869.00 | 4,762.25 | 4,780.28 | 4,769.17 | 40,449 |
| 2025-07-30 | 4,884.63 | 4,900.00 | 4,859.99 | 4,862.16 | 4,850.86 | 23,203 |
| 2025-07-29 | 4,844.49 | 4,896.50 | 4,838.40 | 4,860.32 | 4,849.02 | 38,637 |
| 2025-07-28 | 4,882.45 | 4,907.00 | 4,836.04 | 4,842.54 | 4,831.29 | 26,829 |
| 2025-07-25 | 4,851.05 | 4,911.77 | 4,851.05 | 4,890.29 | 4,878.92 | 15,489 |
| 2025-07-24 | 4,864.65 | 4,870.95 | 4,829.83 | 4,845.77 | 4,834.51 | 18,323 |
| 2025-07-23 | 4,850.24 | 4,873.25 | 4,820.71 | 4,844.17 | 4,832.91 | 28,055 |
| 2025-07-22 | 4,914.46 | 4,914.60 | 4,845.98 | 4,850.24 | 4,838.97 | 27,436 |
| 2025-07-21 | 5,015.00 | 5,015.00 | 4,912.33 | 4,916.44 | 4,905.01 | 19,327 |
| 2025-07-18 | 5,040.07 | 5,040.75 | 4,980.54 | 4,984.83 | 4,973.25 | 21,263 |
| 2025-07-17 | 4,974.98 | 5,060.70 | 4,974.98 | 5,040.07 | 5,028.36 | 26,232 |
| 2025-07-16 | 4,913.60 | 4,976.98 | 4,900.00 | 4,976.98 | 4,965.41 | 25,595 |
| 2025-07-15 | 4,990.00 | 5,000.00 | 4,905.15 | 4,913.60 | 4,902.18 | 19,820 |
| 2025-07-14 | 4,929.00 | 4,970.00 | 4,888.01 | 4,959.37 | 4,947.84 | 26,444 |
| 2025-07-11 | 4,953.60 | 4,953.60 | 4,855.00 | 4,888.06 | 4,876.70 | 24,306 |
| 2025-07-10 | 4,985.00 | 5,006.50 | 4,926.24 | 4,955.59 | 4,944.07 | 23,345 |
| 2025-07-09 | 4,973.31 | 4,991.60 | 4,942.00 | 4,956.28 | 4,944.76 | 17,276 |
| 2025-07-08 | 5,009.99 | 5,009.99 | 4,965.94 | 4,972.02 | 4,960.46 | 21,789 |
| 2025-07-07 | 4,959.99 | 5,050.00 | 4,959.99 | 4,998.97 | 4,987.35 | 25,276 |
| 2025-07-04 | 5,008.79 | 5,060.20 | 5,005.00 | 5,005.00 | 4,993.37 | 6,408 |
| 2025-07-03 | 5,009.60 | 5,058.39 | 4,882.50 | 5,030.09 | 5,018.40 | 18,865 |
| 2025-07-02 | 5,037.99 | 5,038.00 | 4,898.30 | 4,973.24 | 4,961.68 | 38,537 |
| 2025-06-30 | 4,982.27 | 5,020.20 | 4,968.75 | 4,993.20 | 4,981.60 | 37,988 |
| 2025-06-27 | 4,902.15 | 4,998.94 | 4,902.15 | 4,983.69 | 4,972.11 | 51,467 |
| 2025-06-26 | 4,909.13 | 4,946.70 | 4,844.88 | 4,926.79 | 4,915.34 | 24,045 |
| 2025-06-25 | 4,987.20 | 4,991.99 | 4,901.02 | 4,909.13 | 4,897.72 | 43,125 |
| 2025-06-24 | 4,887.84 | 4,992.75 | 4,887.84 | 4,968.01 | 4,956.46 | 22,769 |
| 2025-06-23 | 4,813.95 | 4,913.22 | 4,813.95 | 4,887.84 | 4,876.48 | 24,439 |
| 2025-06-20 | 4,916.69 | 4,916.69 | 4,760.03 | 4,828.13 | 4,816.91 | 64,514 |
| 2025-06-19 | 4,899.90 | 4,899.90 | 4,855.94 | 4,865.00 | 4,852.32 | 6,348 |
| 2025-06-18 | 4,916.25 | 4,949.90 | 4,834.98 | 4,919.99 | 4,907.17 | 27,178 |
| 2025-06-17 | 4,826.04 | 4,889.64 | 4,757.00 | 4,832.94 | 4,820.35 | 18,864 |
| 2025-06-16 | 4,829.99 | 4,858.23 | 4,821.12 | 4,842.24 | 4,829.62 | 43,954 |
| 2025-06-13 | 4,870.11 | 4,924.68 | 4,826.53 | 4,829.99 | 4,817.41 | 18,535 |
| 2025-06-12 | 4,894.98 | 4,934.90 | 4,881.11 | 4,923.89 | 4,911.06 | 21,622 |
| 2025-06-11 | 4,899.04 | 4,940.45 | 4,886.40 | 4,904.26 | 4,891.48 | 21,750 |
| 2025-06-10 | 4,919.53 | 4,925.19 | 4,853.88 | 4,888.32 | 4,875.58 | 39,384 |
| 2025-06-09 | 4,973.51 | 4,973.51 | 4,852.50 | 4,881.20 | 4,868.48 | 26,600 |
| 2025-06-06 | 4,904.31 | 4,938.23 | 4,850.78 | 4,911.09 | 4,898.29 | 15,874 |
| 2025-06-05 | 4,951.50 | 4,975.00 | 4,896.10 | 4,898.27 | 4,885.51 | 19,943 |
| 2025-06-04 | 4,970.01 | 4,971.70 | 4,940.00 | 4,964.68 | 4,951.74 | 20,434 |
| 2025-06-03 | 4,920.01 | 4,981.50 | 4,906.06 | 4,945.36 | 4,932.47 | 28,709 |
| 2025-06-02 | 4,939.84 | 4,960.79 | 4,862.16 | 4,960.00 | 4,947.08 | 33,636 |
| 2025-05-30 | 4,894.61 | 4,985.72 | 4,861.76 | 4,975.76 | 4,962.80 | 99,942 |
| 2025-05-29 | 4,872.14 | 4,925.94 | 4,817.26 | 4,896.58 | 4,883.82 | 22,935 |
| 2025-05-28 | 4,852.31 | 4,940.00 | 4,852.31 | 4,869.42 | 4,856.73 | 26,915 |
| 2025-05-27 | 4,850.10 | 4,930.61 | 4,837.12 | 4,870.13 | 4,857.44 | 42,347 |
| 2025-05-26 | 4,865.29 | 4,869.00 | 4,791.59 | 4,858.80 | 4,846.14 | 16,031 |
| 2025-05-23 | 4,900.00 | 5,030.30 | 4,832.77 | 4,841.07 | 4,828.46 | 30,417 |
| 2025-05-22 | 4,912.23 | 4,930.77 | 4,860.02 | 4,900.00 | 4,887.23 | 29,352 |
| 2025-05-21 | 5,063.56 | 5,063.66 | 4,862.18 | 4,880.71 | 4,867.99 | 39,628 |
| 2025-05-20 | 5,020.02 | 5,124.90 | 5,012.61 | 5,050.48 | 5,037.32 | 34,722 |
| 2025-05-16 | 5,033.00 | 5,087.87 | 5,006.31 | 5,066.89 | 5,053.69 | 32,479 |
| 2025-05-15 | 4,960.02 | 5,084.80 | 4,960.02 | 5,063.48 | 5,050.29 | 27,907 |
| 2025-05-14 | 4,902.19 | 4,984.67 | 4,867.14 | 4,984.67 | 4,971.68 | 36,455 |
| 2025-05-13 | 5,085.00 | 5,110.49 | 4,917.20 | 4,936.46 | 4,923.60 | 38,271 |
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.