Skip to main content
Constellation Software Inc. (TSX:CSU)
Canada flag Canada · Delayed Price · Currency is CAD
4,869.42
-0.71 (-0.01%)
May 28, 2025, 4:00 PM EDT

Constellation Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20254,852.314,940.004,852.314,869.424,869.42-0.01%24,440
May 27, 20254,850.104,930.614,837.124,870.134,870.130.23%42,347
May 26, 20254,865.294,869.004,791.594,858.804,858.800.37%16,031
May 23, 20254,900.005,030.304,832.774,841.074,841.07-1.20%30,417
May 22, 20254,912.234,930.774,860.024,900.004,900.000.40%29,400
May 21, 20255,063.565,063.664,862.184,880.714,880.71-3.36%39,630
May 20, 20255,020.025,124.905,012.615,050.485,050.48-0.32%34,722
May 16, 20255,033.005,087.875,006.315,066.895,066.890.07%32,632
May 15, 20254,960.025,084.804,960.025,063.485,063.481.58%27,907
May 14, 20254,902.194,984.674,867.144,984.674,984.670.98%36,552
May 13, 20255,085.005,110.494,917.204,936.464,936.46-3.77%38,300
May 12, 20255,175.435,300.005,069.665,130.015,130.010.32%37,631
May 9, 20255,249.995,249.995,049.655,113.435,113.43-1.32%34,607
May 8, 20255,070.005,200.005,008.405,181.965,181.962.61%49,076
May 7, 20254,975.115,056.534,910.005,050.015,050.011.66%40,604
May 6, 20254,984.845,000.004,928.314,967.424,967.42-0.54%24,637
May 5, 20255,041.995,065.904,977.024,994.414,994.41-0.96%39,100
May 2, 20255,020.005,070.264,982.355,042.625,042.621.13%27,100
May 1, 20254,957.605,045.844,957.314,986.154,986.150.36%26,932
Apr 30, 20254,957.084,973.354,802.154,968.354,968.35-0.27%40,122
Apr 29, 20254,893.604,989.464,893.604,982.004,982.001.10%22,000
Apr 28, 20254,931.015,000.004,893.004,927.714,927.710.91%17,666
Apr 25, 20254,851.904,919.934,710.004,883.414,883.41-0.11%18,726
Apr 24, 20254,762.004,891.984,762.004,888.914,888.912.49%34,637
Apr 23, 20254,710.994,843.854,710.994,769.974,769.972.71%28,645
Apr 22, 20254,595.204,717.774,595.204,644.134,644.130.84%24,600
Apr 21, 20254,580.834,650.904,556.174,605.314,605.31-1.65%18,922
Apr 17, 20254,735.204,735.204,615.874,682.544,682.54-0.76%31,600
Apr 16, 20254,582.134,731.384,567.774,718.464,718.461.16%66,973
Apr 15, 20254,565.004,671.544,564.964,664.254,664.252.17%27,800
Apr 14, 20254,643.244,720.114,490.004,565.004,565.000.34%40,900
Apr 11, 20254,366.764,597.254,344.014,549.674,549.674.23%56,164
Apr 10, 20254,573.024,573.024,350.004,365.004,365.00-6.43%49,614
Apr 9, 20254,284.134,700.004,249.564,664.754,664.758.88%62,715
Apr 8, 20254,412.354,589.904,222.124,284.134,284.13-1.40%49,900
Apr 7, 20254,211.684,475.004,203.004,345.004,345.00-0.46%56,240
Apr 4, 20254,598.164,598.164,320.564,365.014,365.01-3.42%57,322
Apr 3, 20254,699.894,699.894,490.004,519.584,519.58-4.65%56,115
Apr 2, 20254,611.274,755.374,600.114,740.004,740.002.97%40,545
Apr 1, 20254,556.264,628.304,552.264,603.164,603.161.00%33,200
Mar 31, 20254,517.884,565.774,484.124,557.374,557.37-0.16%70,620
Mar 28, 20254,660.814,660.814,526.714,564.804,564.80-2.09%39,900
Mar 27, 20254,612.374,662.094,594.994,662.094,660.660.35%39,547
Mar 26, 20254,683.884,753.844,634.164,645.744,644.31-1.16%33,300
Mar 25, 20254,692.064,745.004,683.034,700.494,699.05-0.61%47,100
Mar 24, 20254,628.524,750.444,574.004,729.544,728.092.22%61,000
Mar 21, 20254,637.154,678.734,546.004,626.664,625.24-0.61%99,107
Mar 20, 20254,663.404,692.244,610.474,654.984,653.55-0.02%47,634
Mar 19, 20254,600.004,662.614,593.574,655.714,654.281.21%45,330
Mar 18, 20254,697.924,697.924,565.074,600.004,598.59-2.00%37,700