Constellation Software Inc. (TSX:CSU)
Canada · Delayed Price · Currency is CAD 3,765.95
-78.27 (-2.04%)
Oct 28, 2025, 2:11 PM EDT
Constellation Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 3,869.73 | 3,898.03 | 3,764.17 | 3,765.76 | 3,765.76 | -2.04% | 17,615 |
| Oct 27, 2025 | 3,823.80 | 3,889.31 | 3,785.26 | 3,844.22 | 3,844.22 | 1.63% | 39,945 |
| Oct 24, 2025 | 3,782.89 | 3,825.24 | 3,722.59 | 3,782.39 | 3,782.39 | 1.46% | 33,924 |
| Oct 23, 2025 | 3,738.11 | 3,752.08 | 3,657.50 | 3,727.91 | 3,727.91 | 1.03% | 70,600 |
| Oct 22, 2025 | 3,693.14 | 3,747.40 | 3,668.46 | 3,690.00 | 3,690.00 | 0.32% | 49,700 |
| Oct 21, 2025 | 3,672.00 | 3,716.21 | 3,635.10 | 3,678.31 | 3,678.31 | -0.85% | 65,300 |
| Oct 20, 2025 | 3,814.13 | 3,845.00 | 3,707.82 | 3,709.99 | 3,709.99 | -2.73% | 48,000 |
| Oct 17, 2025 | 3,825.00 | 3,892.82 | 3,810.62 | 3,814.13 | 3,814.13 | -1.08% | 59,000 |
| Oct 16, 2025 | 3,998.42 | 4,029.76 | 3,834.40 | 3,855.64 | 3,855.64 | -2.89% | 59,731 |
| Oct 15, 2025 | 3,969.00 | 4,029.87 | 3,940.00 | 3,970.35 | 3,970.35 | 0.39% | 52,028 |
| Oct 14, 2025 | 3,943.48 | 4,081.71 | 3,943.48 | 3,955.01 | 3,955.01 | 0.48% | 68,225 |
| Oct 10, 2025 | 3,952.67 | 4,015.00 | 3,933.42 | 3,936.19 | 3,936.19 | -0.35% | 49,904 |
| Oct 9, 2025 | 3,872.31 | 3,971.64 | 3,849.97 | 3,949.97 | 3,949.97 | 2.08% | 44,500 |
| Oct 8, 2025 | 3,857.87 | 3,898.30 | 3,791.25 | 3,869.33 | 3,869.33 | 0.83% | 43,700 |
| Oct 7, 2025 | 3,899.56 | 3,910.00 | 3,802.55 | 3,837.43 | 3,837.43 | -1.54% | 60,694 |
| Oct 6, 2025 | 4,110.00 | 4,110.00 | 3,882.65 | 3,897.60 | 3,897.60 | -3.27% | 43,805 |
| Oct 3, 2025 | 3,925.00 | 4,055.42 | 3,925.00 | 4,029.53 | 4,029.53 | 3.27% | 80,106 |
| Oct 2, 2025 | 3,827.21 | 3,904.95 | 3,821.78 | 3,901.84 | 3,901.84 | 1.82% | 59,437 |
| Oct 1, 2025 | 3,803.57 | 3,988.99 | 3,799.17 | 3,832.23 | 3,832.23 | 1.44% | 75,600 |
| Sep 30, 2025 | 3,753.15 | 3,823.57 | 3,709.44 | 3,777.98 | 3,777.98 | 0.30% | 109,248 |
| Sep 29, 2025 | 3,660.01 | 3,772.24 | 3,660.01 | 3,766.74 | 3,766.74 | 2.92% | 101,633 |
| Sep 26, 2025 | 3,928.28 | 3,950.09 | 3,604.03 | 3,660.00 | 3,660.00 | -5.95% | 145,327 |
| Sep 25, 2025 | 3,949.99 | 3,981.00 | 3,390.01 | 3,891.40 | 3,891.40 | -5.95% | 142,100 |
| Sep 24, 2025 | 4,003.13 | 4,150.66 | 4,003.13 | 4,137.62 | 4,137.62 | 3.44% | 72,414 |
| Sep 23, 2025 | 4,218.90 | 4,229.99 | 3,977.71 | 4,000.01 | 4,000.01 | -4.77% | 89,000 |
| Sep 22, 2025 | 4,419.54 | 4,426.87 | 4,165.02 | 4,200.28 | 4,200.28 | -4.91% | 69,900 |
| Sep 19, 2025 | 4,500.00 | 4,500.00 | 4,376.01 | 4,417.32 | 4,417.32 | 2.47% | 137,028 |
| Sep 18, 2025 | 4,265.00 | 4,329.07 | 4,243.38 | 4,310.95 | 4,309.57 | 0.69% | 38,600 |
| Sep 17, 2025 | 4,317.00 | 4,355.15 | 4,235.11 | 4,281.59 | 4,280.22 | -1.69% | 29,419 |
| Sep 16, 2025 | 4,300.00 | 4,355.33 | 4,192.20 | 4,355.17 | 4,353.78 | 1.24% | 72,419 |
| Sep 15, 2025 | 4,441.78 | 4,441.78 | 4,266.53 | 4,301.83 | 4,300.45 | -2.07% | 56,600 |
| Sep 12, 2025 | 4,437.70 | 4,437.70 | 4,355.57 | 4,392.79 | 4,391.38 | -0.85% | 27,218 |
| Sep 11, 2025 | 4,465.46 | 4,465.46 | 4,396.90 | 4,430.27 | 4,428.85 | 0.19% | 40,900 |
| Sep 10, 2025 | 4,557.28 | 4,589.02 | 4,416.39 | 4,421.93 | 4,420.51 | -3.50% | 47,000 |
| Sep 9, 2025 | 4,576.93 | 4,594.91 | 4,530.23 | 4,582.11 | 4,580.64 | 0.06% | 37,049 |
| Sep 8, 2025 | 4,597.38 | 4,634.98 | 4,574.55 | 4,579.23 | 4,577.76 | -0.44% | 43,300 |
| Sep 5, 2025 | 4,587.99 | 4,623.00 | 4,555.00 | 4,599.69 | 4,598.22 | -0.12% | 25,200 |
| Sep 4, 2025 | 4,617.59 | 4,628.77 | 4,558.60 | 4,605.40 | 4,603.93 | 0.05% | 24,522 |
| Sep 3, 2025 | 4,560.00 | 4,629.53 | 4,560.00 | 4,603.32 | 4,601.85 | 0.76% | 37,829 |
| Sep 2, 2025 | 4,495.06 | 4,594.79 | 4,466.81 | 4,568.78 | 4,567.32 | 0.41% | 54,806 |
| Aug 29, 2025 | 4,414.99 | 4,551.02 | 4,393.95 | 4,550.34 | 4,548.88 | 2.90% | 50,000 |
| Aug 28, 2025 | 4,452.77 | 4,484.53 | 4,322.50 | 4,421.93 | 4,420.51 | 0.52% | 30,642 |
| Aug 27, 2025 | 4,415.90 | 4,424.52 | 4,341.59 | 4,399.01 | 4,397.60 | 0.14% | 32,500 |
| Aug 26, 2025 | 4,470.99 | 4,515.53 | 4,357.92 | 4,393.00 | 4,391.59 | -1.74% | 101,400 |
| Aug 25, 2025 | 4,538.00 | 4,559.23 | 4,452.51 | 4,470.99 | 4,469.56 | -1.73% | 24,300 |
| Aug 22, 2025 | 4,455.11 | 4,575.60 | 4,455.11 | 4,549.91 | 4,548.45 | 2.52% | 43,900 |
| Aug 21, 2025 | 4,328.24 | 4,442.98 | 4,326.45 | 4,438.01 | 4,436.59 | 1.78% | 42,100 |
| Aug 20, 2025 | 4,369.97 | 4,406.88 | 4,322.63 | 4,360.35 | 4,358.95 | 0.61% | 42,000 |
| Aug 19, 2025 | 4,403.76 | 4,403.76 | 4,330.69 | 4,334.02 | 4,332.63 | -1.37% | 42,600 |
| Aug 18, 2025 | 4,365.00 | 4,441.27 | 4,326.92 | 4,394.28 | 4,392.87 | 0.94% | 46,500 |