Constellation Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 5,085.00 | 5,110.49 | 4,917.20 | 4,936.46 | 4,923.60 | 38,271 |
| 2025-05-12 | 5,175.43 | 5,300.00 | 5,069.66 | 5,130.01 | 5,116.64 | 37,631 |
| 2025-05-09 | 5,249.99 | 5,249.99 | 5,049.65 | 5,113.43 | 5,100.11 | 34,607 |
| 2025-05-08 | 5,070.00 | 5,200.00 | 5,008.40 | 5,181.96 | 5,168.46 | 49,016 |
| 2025-05-07 | 4,975.11 | 5,056.53 | 4,910.00 | 5,050.01 | 5,036.85 | 40,604 |
| 2025-05-06 | 4,984.84 | 5,000.00 | 4,928.31 | 4,967.42 | 4,954.48 | 24,618 |
| 2025-05-05 | 5,041.99 | 5,065.90 | 4,977.02 | 4,994.41 | 4,981.40 | 39,084 |
| 2025-05-02 | 5,020.00 | 5,070.26 | 4,982.35 | 5,042.62 | 5,029.48 | 27,057 |
| 2025-05-01 | 4,957.60 | 5,045.84 | 4,957.31 | 4,986.15 | 4,973.16 | 26,932 |
| 2025-04-30 | 4,957.08 | 4,973.35 | 4,802.15 | 4,968.35 | 4,955.40 | 40,112 |
| 2025-04-29 | 4,893.60 | 4,989.46 | 4,893.60 | 4,982.00 | 4,969.02 | 21,991 |
| 2025-04-28 | 4,931.01 | 5,000.00 | 4,893.00 | 4,927.71 | 4,914.87 | 17,473 |
| 2025-04-25 | 4,851.90 | 4,919.93 | 4,710.00 | 4,883.41 | 4,870.69 | 18,726 |
| 2025-04-24 | 4,762.00 | 4,891.98 | 4,762.00 | 4,888.91 | 4,876.17 | 34,611 |
| 2025-04-23 | 4,710.99 | 4,843.85 | 4,710.99 | 4,769.97 | 4,757.54 | 28,645 |
| 2025-04-22 | 4,595.20 | 4,717.77 | 4,595.20 | 4,644.13 | 4,632.03 | 24,562 |
| 2025-04-21 | 4,580.83 | 4,650.90 | 4,556.17 | 4,605.31 | 4,593.31 | 18,922 |
| 2025-04-17 | 4,735.20 | 4,735.20 | 4,615.87 | 4,682.54 | 4,670.34 | 31,570 |
| 2025-04-16 | 4,582.13 | 4,731.38 | 4,567.77 | 4,718.46 | 4,706.17 | 66,935 |
| 2025-04-15 | 4,565.00 | 4,671.54 | 4,564.96 | 4,664.25 | 4,652.10 | 27,762 |
| 2025-04-14 | 4,643.24 | 4,720.11 | 4,490.00 | 4,565.00 | 4,553.11 | 40,856 |
| 2025-04-11 | 4,366.76 | 4,597.25 | 4,344.01 | 4,549.67 | 4,537.82 | 56,144 |
| 2025-04-10 | 4,573.02 | 4,573.02 | 4,350.00 | 4,365.00 | 4,353.63 | 49,614 |
| 2025-04-09 | 4,284.13 | 4,700.00 | 4,249.56 | 4,664.75 | 4,652.60 | 62,694 |
| 2025-04-08 | 4,412.35 | 4,589.90 | 4,222.12 | 4,284.13 | 4,272.97 | 49,875 |
| 2025-04-07 | 4,211.68 | 4,475.00 | 4,203.00 | 4,345.00 | 4,333.68 | 56,173 |
| 2025-04-04 | 4,598.16 | 4,598.16 | 4,320.56 | 4,365.01 | 4,353.64 | 57,322 |
| 2025-04-03 | 4,699.89 | 4,699.89 | 4,490.00 | 4,519.58 | 4,507.80 | 56,031 |
| 2025-04-02 | 4,611.27 | 4,755.37 | 4,600.11 | 4,740.00 | 4,727.65 | 40,538 |
| 2025-04-01 | 4,556.26 | 4,628.30 | 4,552.26 | 4,603.16 | 4,591.17 | 33,172 |
| 2025-03-31 | 4,517.88 | 4,565.77 | 4,484.12 | 4,557.37 | 4,545.50 | 70,620 |
| 2025-03-28 | 4,660.81 | 4,660.81 | 4,526.71 | 4,564.80 | 4,552.91 | 39,877 |
| 2025-03-27 | 4,612.37 | 4,662.09 | 4,594.99 | 4,662.09 | 4,648.52 | 39,547 |
| 2025-03-26 | 4,683.88 | 4,753.84 | 4,634.16 | 4,645.74 | 4,632.22 | 33,257 |
| 2025-03-25 | 4,692.06 | 4,745.00 | 4,683.03 | 4,700.49 | 4,686.81 | 47,076 |
| 2025-03-24 | 4,628.52 | 4,750.44 | 4,574.00 | 4,729.54 | 4,715.77 | 60,972 |
| 2025-03-21 | 4,637.15 | 4,678.73 | 4,546.00 | 4,626.66 | 4,613.19 | 99,107 |
| 2025-03-20 | 4,663.40 | 4,692.24 | 4,610.47 | 4,654.98 | 4,641.43 | 47,634 |
| 2025-03-19 | 4,600.00 | 4,662.61 | 4,593.57 | 4,655.71 | 4,642.16 | 45,330 |
| 2025-03-18 | 4,697.92 | 4,697.92 | 4,565.07 | 4,600.00 | 4,586.61 | 37,675 |
| 2025-03-17 | 4,669.88 | 4,734.20 | 4,669.88 | 4,693.72 | 4,680.06 | 23,720 |
| 2025-03-14 | 4,661.63 | 4,727.65 | 4,661.63 | 4,698.80 | 4,685.12 | 39,962 |
| 2025-03-13 | 4,765.01 | 4,849.90 | 4,560.00 | 4,628.59 | 4,615.12 | 51,631 |
| 2025-03-12 | 4,766.61 | 4,801.33 | 4,742.45 | 4,754.94 | 4,741.10 | 37,239 |
| 2025-03-11 | 4,771.02 | 4,830.60 | 4,715.00 | 4,722.50 | 4,708.75 | 38,605 |
| 2025-03-10 | 4,905.03 | 4,905.03 | 4,760.00 | 4,800.00 | 4,786.03 | 76,907 |
| 2025-03-07 | 4,876.00 | 4,964.77 | 4,813.80 | 4,948.19 | 4,933.79 | 34,772 |
| 2025-03-06 | 4,915.00 | 5,040.00 | 4,864.91 | 4,908.63 | 4,894.34 | 59,719 |
| 2025-03-05 | 4,836.44 | 5,020.00 | 4,836.44 | 4,988.92 | 4,974.40 | 39,220 |
| 2025-03-04 | 4,838.03 | 4,931.41 | 4,800.00 | 4,867.66 | 4,853.49 | 50,949 |
| 2025-03-03 | 4,982.99 | 4,998.40 | 4,856.00 | 4,861.85 | 4,847.70 | 32,266 |
| 2025-02-28 | 4,894.55 | 5,018.34 | 4,824.77 | 4,986.97 | 4,972.45 | 63,332 |
| 2025-02-27 | 4,977.11 | 4,988.00 | 4,884.58 | 4,892.58 | 4,878.34 | 20,427 |
| 2025-02-26 | 4,885.10 | 5,002.00 | 4,885.10 | 4,935.34 | 4,920.97 | 27,103 |
| 2025-02-25 | 4,847.00 | 4,909.36 | 4,824.86 | 4,900.01 | 4,885.75 | 30,083 |
| 2025-02-24 | 4,887.00 | 4,916.83 | 4,825.00 | 4,876.33 | 4,862.13 | 28,041 |
| 2025-02-21 | 4,900.00 | 4,900.00 | 4,839.03 | 4,840.00 | 4,825.91 | 24,339 |
| 2025-02-20 | 4,859.74 | 4,923.17 | 4,839.19 | 4,870.33 | 4,856.15 | 31,511 |
| 2025-02-19 | 4,947.90 | 4,947.90 | 4,864.44 | 4,886.81 | 4,872.58 | 31,181 |
| 2025-02-18 | 4,934.84 | 4,959.40 | 4,872.50 | 4,949.89 | 4,935.48 | 20,098 |
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.