Constellation Software Inc. (CNSWY)
OTCMKTS · Delayed Price · Currency is USD
10.25
+0.05 (0.49%)
At close: May 29, 2026
CNSWY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 10.61 | 10.61 | 9.88 | 10.25 | 10.25 | 0.49% | 50,206 |
| May 28, 2026 | 9.73 | 10.29 | 9.55 | 10.20 | 10.20 | 7.37% | 111,654 |
| May 27, 2026 | 9.70 | 10.15 | 9.50 | 9.50 | 9.50 | -2.16% | 396,040 |
| May 26, 2026 | 8.28 | 10.53 | 8.28 | 9.71 | 9.71 | -2.22% | 197,353 |
| May 22, 2026 | 10.09 | 10.30 | 9.65 | 9.93 | 9.93 | 1.02% | 208,776 |
| May 21, 2026 | 9.98 | 10.27 | 9.61 | 9.83 | 9.83 | - | 63,576 |
| May 20, 2026 | 10.00 | 10.18 | 9.64 | 9.83 | 9.83 | -1.60% | 33,628 |
| May 19, 2026 | 10.20 | 10.54 | 9.58 | 9.99 | 9.99 | 5.10% | 120,287 |
| May 18, 2026 | 10.00 | 10.00 | 9.25 | 9.51 | 9.51 | 0.37% | 173,988 |
| May 15, 2026 | 9.22 | 9.75 | 9.22 | 9.47 | 9.47 | 2.38% | 83,929 |
| May 14, 2026 | 9.40 | 9.42 | 8.72 | 9.25 | 9.25 | 5.71% | 223,205 |
| May 13, 2026 | 8.75 | 9.28 | 8.53 | 8.75 | 8.75 | 1.89% | 350,613 |
| May 12, 2026 | 8.80 | 9.04 | 8.50 | 8.59 | 8.59 | -3.51% | 133,307 |
| May 11, 2026 | 9.50 | 9.50 | 8.80 | 8.90 | 8.90 | -6.32% | 416,908 |
| May 8, 2026 | 9.20 | 9.50 | 9.02 | 9.50 | 9.50 | 0.42% | 78,415 |
| May 7, 2026 | 9.31 | 9.68 | 9.28 | 9.46 | 9.46 | 7.94% | 191,459 |
| May 6, 2026 | 9.00 | 9.44 | 8.41 | 8.76 | 8.76 | -2.64% | 96,333 |
| May 5, 2026 | 9.30 | 9.30 | 8.81 | 9.00 | 9.00 | 1.15% | 112,544 |
| May 4, 2026 | 9.00 | 9.60 | 8.90 | 8.90 | 8.90 | -1.11% | 129,336 |
| May 1, 2026 | 9.34 | 9.41 | 9.00 | 9.00 | 9.00 | -1.37% | 59,810 |
| Apr 30, 2026 | 8.73 | 9.25 | 8.68 | 9.13 | 9.12 | -1.14% | 112,166 |
| Apr 29, 2026 | 9.00 | 9.29 | 8.75 | 9.23 | 9.23 | 3.82% | 246,236 |
| Apr 28, 2026 | 9.38 | 9.38 | 8.55 | 8.89 | 8.89 | -3.89% | 82,919 |
| Apr 27, 2026 | 9.15 | 9.43 | 8.77 | 9.25 | 9.25 | 1.09% | 118,650 |
| Apr 24, 2026 | 9.00 | 9.60 | 8.64 | 9.15 | 9.15 | -3.17% | 94,692 |
| Apr 23, 2026 | 9.45 | 9.72 | 9.03 | 9.45 | 9.45 | -4.61% | 63,585 |
| Apr 22, 2026 | 10.02 | 10.05 | 9.45 | 9.91 | 9.91 | 3.52% | 54,310 |
| Apr 21, 2026 | 9.98 | 9.98 | 9.44 | 9.57 | 9.57 | -0.31% | 81,355 |
| Apr 20, 2026 | 10.00 | 10.16 | 9.60 | 9.60 | 9.60 | -3.94% | 119,476 |
| Apr 17, 2026 | 9.95 | 10.14 | 9.71 | 9.99 | 9.99 | -2.50% | 67,032 |
| Apr 16, 2026 | 10.09 | 10.25 | 9.65 | 10.25 | 10.25 | 3.12% | 102,281 |
| Apr 15, 2026 | 9.50 | 10.15 | 9.46 | 9.94 | 9.94 | 7.05% | 90,236 |
| Apr 14, 2026 | 9.25 | 9.44 | 8.95 | 9.29 | 9.29 | 0.38% | 111,109 |
| Apr 13, 2026 | 8.82 | 9.25 | 8.45 | 9.25 | 9.25 | 4.99% | 332,866 |
| Apr 10, 2026 | 8.66 | 8.90 | 8.26 | 8.81 | 8.81 | -3.19% | 116,177 |
| Apr 9, 2026 | 8.85 | 9.19 | 8.60 | 9.10 | 9.10 | 5.20% | 220,142 |
| Apr 8, 2026 | 9.04 | 9.25 | 8.65 | 8.65 | 8.65 | -3.89% | 107,256 |
| Apr 7, 2026 | 8.50 | 9.25 | 8.50 | 9.00 | 9.00 | 0.33% | 131,227 |
| Apr 6, 2026 | 9.25 | 9.25 | 8.50 | 8.97 | 8.97 | -0.33% | 153,550 |
| Apr 2, 2026 | 8.55 | 9.00 | 8.55 | 9.00 | 9.00 | -1.53% | 42,486 |
| Apr 1, 2026 | 8.90 | 9.14 | 8.55 | 9.14 | 9.14 | -0.11% | 52,290 |
| Mar 31, 2026 | 8.87 | 9.15 | 8.65 | 9.15 | 9.15 | 5.78% | 37,199 |
| Mar 30, 2026 | 8.90 | 9.25 | 8.20 | 8.65 | 8.65 | -2.43% | 216,569 |
| Mar 27, 2026 | 8.90 | 8.97 | 8.50 | 8.87 | 8.87 | 4.33% | 42,334 |
| Mar 26, 2026 | 8.65 | 9.59 | 8.50 | 8.50 | 8.50 | -6.80% | 28,351 |
| Mar 25, 2026 | 9.60 | 9.60 | 8.65 | 9.12 | 9.12 | -0.55% | 33,003 |
| Mar 24, 2026 | 9.10 | 9.60 | 8.68 | 9.17 | 9.17 | -3.98% | 35,791 |
| Mar 23, 2026 | 9.41 | 9.60 | 9.05 | 9.55 | 9.55 | 3.47% | 123,310 |
| Mar 20, 2026 | 9.00 | 9.64 | 8.72 | 9.23 | 9.23 | -1.28% | 126,266 |
| Mar 19, 2026 | 9.70 | 9.70 | 9.28 | 9.35 | 9.35 | -1.68% | 10,094 |