Constellation Energy Corporation (TSX:CEGS)
Canada · Delayed Price · Currency is CAD 22.80
+0.59 (2.66%)
At close: Feb 27, 2026
Constellation Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 22.30 | 22.80 | 22.30 | 22.80 | 22.80 | 2.66% | 3,790 |
| Feb 26, 2026 | 22.61 | 22.61 | 21.56 | 22.21 | 22.21 | -1.73% | 4,262 |
| Feb 25, 2026 | 21.69 | 22.62 | 21.69 | 22.60 | 22.60 | 4.34% | 13,856 |
| Feb 24, 2026 | 20.24 | 21.66 | 20.16 | 21.66 | 21.66 | 6.12% | 13,102 |
| Feb 23, 2026 | 20.37 | 20.66 | 20.14 | 20.41 | 20.41 | -0.10% | 3,914 |
| Feb 20, 2026 | 20.24 | 20.47 | 20.24 | 20.43 | 20.43 | 1.14% | 5,730 |
| Feb 19, 2026 | 20.25 | 20.59 | 20.09 | 20.20 | 20.20 | -0.93% | 7,929 |
| Feb 18, 2026 | 21.20 | 21.34 | 20.10 | 20.39 | 20.39 | -2.86% | 9,339 |
| Feb 17, 2026 | 20.68 | 21.09 | 20.34 | 20.99 | 20.99 | 5.42% | 6,401 |
| Feb 13, 2026 | 19.50 | 20.30 | 19.50 | 19.91 | 19.91 | 4.40% | 17,187 |
| Feb 12, 2026 | 19.61 | 19.62 | 18.88 | 19.07 | 19.07 | 0.21% | 3,801 |
| Feb 11, 2026 | 18.94 | 19.05 | 18.63 | 19.03 | 19.03 | 0.95% | 3,820 |
| Feb 10, 2026 | 19.26 | 19.26 | 18.70 | 18.85 | 18.85 | 0.11% | 5,687 |
| Feb 9, 2026 | 18.37 | 18.89 | 18.15 | 18.83 | 18.83 | 3.98% | 6,810 |
| Feb 6, 2026 | 17.76 | 18.22 | 17.61 | 18.11 | 18.11 | 5.84% | 8,786 |
| Feb 5, 2026 | 17.25 | 17.44 | 16.90 | 17.11 | 17.11 | -1.33% | 6,501 |
| Feb 4, 2026 | 18.30 | 18.30 | 17.00 | 17.34 | 17.34 | -6.67% | 3,995 |
| Feb 3, 2026 | 18.78 | 18.78 | 18.31 | 18.58 | 18.58 | -0.69% | 21,410 |
| Feb 2, 2026 | 19.31 | 19.39 | 18.65 | 18.71 | 18.71 | -3.95% | 5,308 |
| Jan 30, 2026 | 19.84 | 19.96 | 19.45 | 19.48 | 19.48 | -2.36% | 8,535 |
| Jan 29, 2026 | 20.10 | 20.10 | 19.76 | 19.95 | 19.95 | 0.10% | 1,658 |
| Jan 28, 2026 | 20.10 | 20.26 | 19.90 | 19.93 | 19.93 | -0.70% | 6,360 |
| Jan 27, 2026 | 19.79 | 20.07 | 19.75 | 20.07 | 20.07 | 1.31% | 3,330 |
| Jan 26, 2026 | 20.00 | 20.15 | 19.79 | 19.81 | 19.81 | -1.25% | 10,147 |
| Jan 23, 2026 | 20.01 | 20.20 | 19.92 | 20.06 | 20.06 | 0.30% | 9,538 |
| Jan 22, 2026 | 20.98 | 20.99 | 20.00 | 20.00 | 20.00 | -2.20% | 5,896 |
| Jan 21, 2026 | 20.91 | 20.91 | 20.25 | 20.45 | 20.45 | -0.24% | 9,660 |
| Jan 20, 2026 | 20.90 | 21.31 | 20.33 | 20.50 | 20.50 | -3.89% | 17,893 |
| Jan 19, 2026 | 21.80 | 21.80 | 21.10 | 21.33 | 21.33 | -0.14% | 9,468 |
| Jan 16, 2026 | 22.58 | 22.58 | 20.96 | 21.36 | 21.36 | -9.80% | 25,669 |
| Jan 15, 2026 | 24.00 | 24.00 | 23.68 | 23.68 | 23.68 | 3.27% | 1,415 |
| Jan 14, 2026 | 22.98 | 22.98 | 22.78 | 22.93 | 22.93 | -0.78% | 562 |
| Jan 13, 2026 | 23.41 | 23.75 | 23.11 | 23.11 | 23.11 | -0.77% | 5,373 |
| Jan 12, 2026 | 23.40 | 23.40 | 23.29 | 23.29 | 23.29 | -1.73% | 458 |
| Jan 9, 2026 | 23.50 | 23.71 | 23.42 | 23.70 | 23.70 | 5.80% | 2,495 |
| Jan 8, 2026 | 23.56 | 23.56 | 22.39 | 22.40 | 22.40 | -4.84% | 7,012 |
| Jan 7, 2026 | 24.00 | 24.00 | 23.26 | 23.54 | 23.54 | -4.46% | 3,860 |
| Jan 6, 2026 | 24.72 | 24.72 | 24.18 | 24.64 | 24.64 | -0.08% | 5,034 |
| Jan 5, 2026 | 25.26 | 25.26 | 24.33 | 24.66 | 24.66 | -3.45% | 3,680 |
| Jan 2, 2026 | 25.72 | 25.80 | 25.54 | 25.54 | 25.54 | 3.03% | 2,077 |
| Dec 30, 2025 | 24.80 | 24.80 | 24.79 | 24.79 | 24.79 | -0.68% | 1,548 |
| Dec 29, 2025 | 25.13 | 25.13 | 24.96 | 24.96 | 24.96 | -0.16% | 1,470 |
| Dec 24, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.60% | 952 |
| Dec 23, 2025 | 25.17 | 25.17 | 25.14 | 25.15 | 25.15 | 1.09% | 605 |
| Dec 22, 2025 | 25.11 | 25.11 | 24.80 | 24.88 | 24.88 | 0.57% | 646 |
| Dec 19, 2025 | 24.89 | 25.05 | 24.74 | 24.74 | 24.74 | -1.98% | 1,393 |
| Dec 18, 2025 | 24.50 | 25.24 | 24.50 | 25.24 | 25.24 | 7.59% | 5,468 |
| Dec 17, 2025 | 24.95 | 24.95 | 23.46 | 23.46 | 23.46 | -6.68% | 4,350 |
| Dec 16, 2025 | 25.40 | 25.40 | 24.70 | 25.14 | 25.14 | 1.00% | 1,440 |
| Dec 15, 2025 | 25.02 | 25.02 | 24.89 | 24.89 | 24.89 | 1.34% | 1,290 |