Constellation Software Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 4,400.00 | 4,490.97 | 4,398.90 | 4,436.10 | 4,421.75 | 22,326 |
| 2024-11-18 | 4,420.89 | 4,481.54 | 4,413.31 | 4,449.27 | 4,434.88 | 21,174 |
| 2024-11-15 | 4,477.96 | 4,477.96 | 4,416.72 | 4,420.89 | 4,406.59 | 36,724 |
| 2024-11-14 | 4,572.98 | 4,610.74 | 4,488.14 | 4,488.16 | 4,473.64 | 26,144 |
| 2024-11-13 | 4,460.00 | 4,600.00 | 4,460.00 | 4,572.98 | 4,558.19 | 29,121 |
| 2024-11-12 | 4,411.02 | 4,512.08 | 4,345.95 | 4,489.90 | 4,475.38 | 29,753 |
| 2024-11-11 | 4,341.42 | 4,455.00 | 4,341.42 | 4,454.39 | 4,439.98 | 27,479 |
| 2024-11-08 | 4,396.66 | 4,396.66 | 4,355.21 | 4,357.00 | 4,342.91 | 16,406 |
| 2024-11-07 | 4,357.93 | 4,410.00 | 4,344.00 | 4,398.39 | 4,384.16 | 29,594 |
| 2024-11-06 | 4,253.01 | 4,347.86 | 4,251.60 | 4,345.00 | 4,330.94 | 16,791 |
| 2024-11-05 | 4,263.21 | 4,287.84 | 4,239.65 | 4,251.02 | 4,237.27 | 23,821 |
| 2024-11-04 | 4,230.05 | 4,280.07 | 4,214.55 | 4,263.21 | 4,249.42 | 17,974 |
| 2024-11-01 | 4,247.30 | 4,282.08 | 4,223.66 | 4,257.90 | 4,244.13 | 21,578 |
| 2024-10-31 | 4,300.00 | 4,310.99 | 4,186.33 | 4,199.04 | 4,185.46 | 36,957 |
| 2024-10-30 | 4,335.41 | 4,380.00 | 4,292.02 | 4,331.55 | 4,317.54 | 29,784 |
| 2024-10-29 | 4,160.00 | 4,362.79 | 4,160.00 | 4,362.79 | 4,348.68 | 28,217 |
| 2024-10-28 | 4,312.50 | 4,350.35 | 4,300.55 | 4,304.75 | 4,290.82 | 25,396 |
| 2024-10-25 | 4,323.94 | 4,358.77 | 4,272.01 | 4,281.75 | 4,267.90 | 20,722 |
| 2024-10-24 | 4,328.38 | 4,373.10 | 4,308.00 | 4,338.50 | 4,324.46 | 43,363 |
| 2024-10-23 | 4,416.21 | 4,416.21 | 4,297.96 | 4,328.68 | 4,314.68 | 15,266 |
| 2024-10-22 | 4,359.80 | 4,396.79 | 4,358.88 | 4,396.00 | 4,381.78 | 12,022 |
| 2024-10-21 | 4,432.01 | 4,452.52 | 4,360.01 | 4,370.02 | 4,355.88 | 21,276 |
| 2024-10-18 | 4,432.80 | 4,457.79 | 4,423.93 | 4,431.06 | 4,416.73 | 12,476 |
| 2024-10-17 | 4,387.81 | 4,460.94 | 4,380.20 | 4,431.07 | 4,416.74 | 25,361 |
| 2024-10-16 | 4,408.83 | 4,421.32 | 4,349.00 | 4,409.80 | 4,395.53 | 21,855 |
| 2024-10-15 | 4,419.82 | 4,431.07 | 4,366.07 | 4,409.78 | 4,395.51 | 32,462 |
| 2024-10-11 | 4,341.57 | 4,428.29 | 4,340.06 | 4,416.24 | 4,401.95 | 28,411 |
| 2024-10-10 | 4,384.35 | 4,410.00 | 4,285.69 | 4,340.00 | 4,325.96 | 30,531 |
| 2024-10-09 | 4,314.47 | 4,371.50 | 4,284.00 | 4,368.03 | 4,353.90 | 26,268 |
| 2024-10-08 | 4,270.00 | 4,349.26 | 4,256.28 | 4,314.86 | 4,300.90 | 43,308 |
| 2024-10-07 | 4,340.34 | 4,363.00 | 4,313.00 | 4,335.34 | 4,321.32 | 15,603 |
| 2024-10-04 | 4,304.31 | 4,362.99 | 4,304.31 | 4,353.81 | 4,339.73 | 18,480 |
| 2024-10-03 | 4,344.01 | 4,355.79 | 4,255.24 | 4,315.10 | 4,301.14 | 27,612 |
| 2024-10-02 | 4,359.16 | 4,418.58 | 4,335.10 | 4,378.50 | 4,364.34 | 18,737 |
| 2024-10-01 | 4,398.99 | 4,409.88 | 4,322.80 | 4,350.00 | 4,335.93 | 41,279 |
| 2024-09-30 | 4,299.99 | 4,408.12 | 4,288.99 | 4,400.00 | 4,385.77 | 28,780 |
| 2024-09-27 | 4,448.19 | 4,448.19 | 4,331.00 | 4,338.85 | 4,324.81 | 22,133 |
| 2024-09-26 | 4,360.00 | 4,434.52 | 4,360.00 | 4,434.52 | 4,420.17 | 29,354 |
| 2024-09-25 | 4,433.23 | 4,469.25 | 4,360.01 | 4,372.00 | 4,357.86 | 21,296 |
| 2024-09-24 | 4,398.22 | 4,410.94 | 4,346.15 | 4,410.02 | 4,395.75 | 17,426 |
| 2024-09-23 | 4,428.12 | 4,428.12 | 4,355.00 | 4,400.02 | 4,385.79 | 18,037 |
| 2024-09-20 | 4,383.83 | 4,425.33 | 4,342.19 | 4,375.12 | 4,360.97 | 73,549 |
| 2024-09-19 | 4,278.70 | 4,416.55 | 4,278.70 | 4,396.31 | 4,380.73 | 25,503 |
| 2024-09-18 | 4,326.60 | 4,348.98 | 4,246.97 | 4,256.85 | 4,241.77 | 37,970 |
| 2024-09-17 | 4,388.00 | 4,388.00 | 4,265.00 | 4,313.86 | 4,298.58 | 26,458 |
| 2024-09-16 | 4,319.19 | 4,375.00 | 4,295.00 | 4,355.41 | 4,339.98 | 37,975 |
| 2024-09-13 | 4,294.48 | 4,303.04 | 4,258.91 | 4,286.48 | 4,271.29 | 37,077 |
| 2024-09-12 | 4,287.18 | 4,295.10 | 4,249.29 | 4,272.44 | 4,257.30 | 28,820 |
| 2024-09-11 | 4,225.02 | 4,265.00 | 4,204.92 | 4,265.00 | 4,249.89 | 24,028 |
| 2024-09-10 | 4,202.70 | 4,258.88 | 4,159.70 | 4,258.49 | 4,243.40 | 30,703 |
| 2024-09-09 | 4,204.42 | 4,250.00 | 4,180.10 | 4,219.71 | 4,204.76 | 38,706 |
| 2024-09-06 | 4,218.31 | 4,246.25 | 4,092.69 | 4,186.49 | 4,171.66 | 30,255 |
| 2024-09-05 | 4,211.68 | 4,265.10 | 4,165.48 | 4,181.45 | 4,166.64 | 43,418 |
| 2024-09-04 | 4,279.80 | 4,280.80 | 4,198.55 | 4,250.15 | 4,235.09 | 21,650 |
| 2024-09-03 | 4,400.69 | 4,409.19 | 4,242.00 | 4,257.74 | 4,242.66 | 27,663 |
| 2024-08-30 | 4,285.01 | 4,406.13 | 4,285.01 | 4,400.69 | 4,385.10 | 43,067 |
| 2024-08-29 | 4,271.03 | 4,326.50 | 4,271.03 | 4,294.61 | 4,279.40 | 14,753 |
| 2024-08-28 | 4,277.04 | 4,317.41 | 4,252.06 | 4,265.07 | 4,249.96 | 14,731 |
| 2024-08-27 | 4,235.09 | 4,330.09 | 4,235.09 | 4,291.73 | 4,276.53 | 20,049 |
| 2024-08-26 | 4,260.00 | 4,325.45 | 4,260.00 | 4,321.53 | 4,306.22 | 10,349 |
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.