Constellation Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 4,961.57 | 4,987.92 | 4,918.81 | 4,934.84 | 4,920.47 | 16,873 |
| 2025-02-13 | 4,890.02 | 4,991.85 | 4,890.02 | 4,961.55 | 4,947.11 | 24,441 |
| 2025-02-12 | 4,879.86 | 4,890.87 | 4,845.52 | 4,877.00 | 4,862.80 | 16,847 |
| 2025-02-11 | 4,879.59 | 4,920.32 | 4,860.00 | 4,882.25 | 4,868.04 | 14,315 |
| 2025-02-10 | 4,925.05 | 4,961.45 | 4,887.68 | 4,934.17 | 4,919.81 | 22,000 |
| 2025-02-07 | 4,980.70 | 4,980.70 | 4,800.00 | 4,908.66 | 4,894.37 | 25,262 |
| 2025-02-06 | 4,902.64 | 4,969.29 | 4,869.81 | 4,931.87 | 4,917.51 | 38,780 |
| 2025-02-05 | 4,781.93 | 4,916.38 | 4,781.93 | 4,902.64 | 4,888.37 | 31,499 |
| 2025-02-04 | 4,839.85 | 4,839.85 | 4,783.63 | 4,800.00 | 4,786.03 | 31,773 |
| 2025-02-03 | 4,658.91 | 4,832.06 | 4,658.91 | 4,820.00 | 4,805.97 | 39,978 |
| 2025-01-31 | 4,798.13 | 4,837.50 | 4,753.02 | 4,753.02 | 4,739.18 | 53,078 |
| 2025-01-30 | 4,755.00 | 4,832.94 | 4,755.00 | 4,798.13 | 4,784.16 | 27,949 |
| 2025-01-29 | 4,716.82 | 4,755.68 | 4,706.90 | 4,725.00 | 4,711.24 | 25,472 |
| 2025-01-28 | 4,646.13 | 4,746.92 | 4,599.99 | 4,716.82 | 4,703.09 | 40,864 |
| 2025-01-27 | 4,538.17 | 4,630.00 | 4,511.40 | 4,594.38 | 4,581.01 | 25,773 |
| 2025-01-24 | 4,563.28 | 4,718.80 | 4,563.28 | 4,633.11 | 4,619.62 | 41,362 |
| 2025-01-23 | 4,549.99 | 4,570.47 | 4,503.71 | 4,563.27 | 4,549.99 | 27,045 |
| 2025-01-22 | 4,427.31 | 4,511.69 | 4,427.31 | 4,500.02 | 4,486.92 | 25,112 |
| 2025-01-21 | 4,437.92 | 4,449.98 | 4,372.00 | 4,440.93 | 4,428.00 | 20,871 |
| 2025-01-20 | 4,442.75 | 4,442.75 | 4,344.95 | 4,361.61 | 4,348.91 | 6,254 |
| 2025-01-17 | 4,404.23 | 4,461.39 | 4,371.41 | 4,392.37 | 4,379.58 | 23,928 |
| 2025-01-16 | 4,398.24 | 4,547.60 | 4,359.90 | 4,401.16 | 4,388.35 | 24,180 |
| 2025-01-15 | 4,350.00 | 4,374.72 | 4,314.45 | 4,340.82 | 4,328.18 | 30,649 |
| 2025-01-14 | 4,300.10 | 4,300.10 | 4,223.65 | 4,264.66 | 4,252.24 | 19,477 |
| 2025-01-13 | 4,273.37 | 4,319.00 | 4,216.15 | 4,298.37 | 4,285.86 | 35,061 |
| 2025-01-10 | 4,344.60 | 4,344.60 | 4,166.10 | 4,275.47 | 4,263.02 | 51,636 |
| 2025-01-09 | 4,339.97 | 4,393.21 | 4,310.00 | 4,320.48 | 4,307.90 | 11,126 |
| 2025-01-08 | 4,101.70 | 4,349.99 | 4,101.70 | 4,325.00 | 4,312.41 | 59,280 |
| 2025-01-07 | 4,394.14 | 4,394.14 | 4,112.33 | 4,162.69 | 4,150.57 | 63,620 |
| 2025-01-06 | 4,590.78 | 4,590.78 | 4,282.25 | 4,318.55 | 4,305.98 | 47,835 |
| 2025-01-03 | 4,471.10 | 4,471.10 | 4,341.88 | 4,458.44 | 4,445.46 | 22,213 |
| 2025-01-02 | 4,445.01 | 4,533.35 | 4,400.00 | 4,440.17 | 4,427.24 | 24,522 |
| 2024-12-31 | 4,462.80 | 4,491.55 | 4,440.01 | 4,444.91 | 4,431.97 | 13,482 |
| 2024-12-30 | 4,519.84 | 4,519.84 | 4,420.70 | 4,475.67 | 4,462.64 | 15,925 |
| 2024-12-27 | 4,545.62 | 4,546.20 | 4,479.61 | 4,534.73 | 4,521.53 | 15,816 |
| 2024-12-24 | 4,510.27 | 4,547.45 | 4,503.80 | 4,547.45 | 4,534.21 | 4,213 |
| 2024-12-23 | 4,428.00 | 4,514.81 | 4,428.00 | 4,510.27 | 4,497.14 | 32,990 |
| 2024-12-20 | 4,412.69 | 4,506.78 | 4,388.16 | 4,452.56 | 4,439.60 | 97,289 |
| 2024-12-19 | 4,556.46 | 4,590.98 | 4,423.74 | 4,423.74 | 4,409.43 | 28,643 |
| 2024-12-18 | 4,634.44 | 4,700.00 | 4,439.68 | 4,467.12 | 4,452.67 | 35,246 |
| 2024-12-17 | 4,581.03 | 4,690.20 | 4,581.03 | 4,656.93 | 4,641.86 | 41,477 |
| 2024-12-16 | 4,659.43 | 4,683.70 | 4,569.20 | 4,621.89 | 4,606.94 | 18,975 |
| 2024-12-13 | 4,722.11 | 4,722.11 | 4,641.66 | 4,659.43 | 4,644.36 | 18,725 |
| 2024-12-12 | 4,640.03 | 4,716.24 | 4,615.00 | 4,650.05 | 4,635.01 | 32,745 |
| 2024-12-11 | 4,699.00 | 4,722.87 | 4,675.80 | 4,687.10 | 4,671.94 | 21,184 |
| 2024-12-10 | 4,608.69 | 4,700.00 | 4,595.25 | 4,625.54 | 4,610.58 | 27,605 |
| 2024-12-09 | 4,726.81 | 4,726.81 | 4,621.70 | 4,702.43 | 4,687.22 | 41,123 |
| 2024-12-06 | 4,710.03 | 4,735.25 | 4,657.84 | 4,698.66 | 4,683.46 | 23,041 |
| 2024-12-05 | 4,720.50 | 4,720.50 | 4,683.10 | 4,708.14 | 4,692.91 | 22,351 |
| 2024-12-04 | 4,673.40 | 4,762.44 | 4,669.27 | 4,735.49 | 4,720.17 | 29,835 |
| 2024-12-03 | 4,759.99 | 4,879.19 | 4,600.01 | 4,650.03 | 4,634.99 | 44,440 |
| 2024-12-02 | 4,779.99 | 4,798.20 | 4,703.25 | 4,790.30 | 4,774.80 | 22,485 |
| 2024-11-29 | 4,682.07 | 4,763.27 | 4,682.07 | 4,734.16 | 4,718.84 | 28,255 |
| 2024-11-28 | 4,700.01 | 4,715.00 | 4,681.00 | 4,700.00 | 4,684.80 | 7,079 |
| 2024-11-27 | 4,700.32 | 4,726.01 | 4,663.85 | 4,721.57 | 4,706.30 | 18,075 |
| 2024-11-26 | 4,640.34 | 4,716.99 | 4,625.00 | 4,679.01 | 4,663.87 | 28,594 |
| 2024-11-25 | 4,561.65 | 4,657.55 | 4,561.65 | 4,608.28 | 4,593.37 | 74,179 |
| 2024-11-22 | 4,607.34 | 4,669.84 | 4,546.31 | 4,587.90 | 4,573.06 | 22,464 |
| 2024-11-21 | 4,547.80 | 4,654.99 | 4,506.30 | 4,644.55 | 4,629.52 | 29,360 |
| 2024-11-20 | 4,459.96 | 4,504.49 | 4,401.60 | 4,503.07 | 4,488.50 | 19,667 |
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.