Constellation Software Inc. (TSX:CSU)
Canada
· Delayed Price · Currency is CAD 4,564.80
-97.29 (-2.09%)
Mar 28, 2025, 4:00 PM EST
Constellation Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4,660.81 | 4,660.81 | 4,526.71 | 4,564.80 | 4,564.80 | -2.09% | 36,507 |
| Mar 27, 2025 | 4,612.37 | 4,662.09 | 4,594.99 | 4,662.09 | 4,660.66 | 0.35% | 39,553 |
| Mar 26, 2025 | 4,683.88 | 4,753.84 | 4,634.16 | 4,645.74 | 4,644.31 | -1.16% | 33,300 |
| Mar 25, 2025 | 4,692.06 | 4,745.00 | 4,683.03 | 4,700.49 | 4,699.05 | -0.61% | 47,100 |
| Mar 24, 2025 | 4,628.52 | 4,750.44 | 4,574.00 | 4,729.54 | 4,728.09 | 2.22% | 61,041 |
| Mar 21, 2025 | 4,637.15 | 4,678.73 | 4,546.00 | 4,626.66 | 4,625.24 | -0.61% | 99,107 |
| Mar 20, 2025 | 4,663.40 | 4,692.24 | 4,610.47 | 4,654.98 | 4,653.55 | -0.02% | 47,634 |
| Mar 19, 2025 | 4,600.00 | 4,662.61 | 4,593.57 | 4,655.71 | 4,654.28 | 1.21% | 45,332 |
| Mar 18, 2025 | 4,697.92 | 4,697.92 | 4,565.07 | 4,600.00 | 4,598.59 | -2.00% | 37,700 |
| Mar 17, 2025 | 4,669.88 | 4,734.20 | 4,669.88 | 4,693.72 | 4,692.28 | -0.11% | 23,720 |
| Mar 14, 2025 | 4,661.63 | 4,727.65 | 4,661.63 | 4,698.80 | 4,697.36 | 1.52% | 40,000 |
| Mar 13, 2025 | 4,765.01 | 4,849.90 | 4,560.00 | 4,628.59 | 4,627.17 | -2.66% | 51,631 |
| Mar 12, 2025 | 4,766.61 | 4,801.33 | 4,742.45 | 4,754.94 | 4,753.48 | 0.69% | 37,272 |
| Mar 11, 2025 | 4,771.02 | 4,830.60 | 4,715.00 | 4,722.50 | 4,721.05 | -1.61% | 38,605 |
| Mar 10, 2025 | 4,905.03 | 4,905.03 | 4,760.00 | 4,800.00 | 4,798.53 | -2.99% | 76,909 |
| Mar 7, 2025 | 4,876.00 | 4,964.77 | 4,813.80 | 4,948.19 | 4,946.67 | 0.81% | 34,800 |
| Mar 6, 2025 | 4,915.00 | 5,040.00 | 4,864.91 | 4,908.63 | 4,907.12 | -1.61% | 59,817 |
| Mar 5, 2025 | 4,836.44 | 5,020.00 | 4,836.44 | 4,988.92 | 4,987.39 | 2.49% | 39,233 |
| Mar 4, 2025 | 4,838.03 | 4,931.41 | 4,800.00 | 4,867.66 | 4,866.16 | 0.12% | 51,011 |
| Mar 3, 2025 | 4,982.99 | 4,998.40 | 4,856.00 | 4,861.85 | 4,860.36 | -2.51% | 32,300 |
| Feb 28, 2025 | 4,894.55 | 5,018.34 | 4,824.77 | 4,986.97 | 4,986.97 | 1.93% | 63,332 |
| Feb 27, 2025 | 4,977.11 | 4,988.00 | 4,884.58 | 4,892.58 | 4,892.58 | -0.87% | 20,427 |
| Feb 26, 2025 | 4,885.10 | 5,002.00 | 4,885.10 | 4,935.34 | 4,935.34 | 0.72% | 27,103 |
| Feb 25, 2025 | 4,847.00 | 4,909.36 | 4,824.85 | 4,900.01 | 4,900.01 | 0.49% | 30,100 |
| Feb 24, 2025 | 4,887.00 | 4,916.83 | 4,825.00 | 4,876.33 | 4,876.33 | 0.75% | 28,161 |
| Feb 21, 2025 | 4,900.00 | 4,900.00 | 4,839.02 | 4,840.00 | 4,840.00 | -0.62% | 24,339 |
| Feb 20, 2025 | 4,859.74 | 4,923.17 | 4,839.19 | 4,870.33 | 4,870.33 | -0.34% | 31,518 |
| Feb 19, 2025 | 4,947.90 | 4,947.90 | 4,864.44 | 4,886.81 | 4,886.81 | -1.27% | 31,201 |
| Feb 18, 2025 | 4,934.84 | 4,959.40 | 4,872.50 | 4,949.89 | 4,949.89 | 0.30% | 20,198 |
| Feb 14, 2025 | 4,961.57 | 4,987.92 | 4,918.81 | 4,934.84 | 4,934.84 | -0.54% | 16,900 |
| Feb 13, 2025 | 4,890.02 | 4,991.85 | 4,890.02 | 4,961.55 | 4,961.55 | 1.73% | 24,441 |
| Feb 12, 2025 | 4,879.86 | 4,890.87 | 4,845.52 | 4,877.00 | 4,877.00 | -0.11% | 16,847 |
| Feb 11, 2025 | 4,879.59 | 4,920.32 | 4,860.00 | 4,882.25 | 4,882.25 | -1.05% | 14,328 |
| Feb 10, 2025 | 4,925.05 | 4,961.45 | 4,887.68 | 4,934.17 | 4,934.17 | 0.52% | 22,000 |
| Feb 7, 2025 | 4,980.70 | 4,980.70 | 4,800.00 | 4,908.66 | 4,908.66 | -0.47% | 25,305 |
| Feb 6, 2025 | 4,902.64 | 4,969.29 | 4,869.81 | 4,931.87 | 4,931.87 | 0.60% | 38,800 |
| Feb 5, 2025 | 4,781.93 | 4,916.38 | 4,781.93 | 4,902.64 | 4,902.64 | 2.14% | 31,530 |
| Feb 4, 2025 | 4,839.85 | 4,839.85 | 4,783.63 | 4,800.00 | 4,800.00 | -0.41% | 31,800 |
| Feb 3, 2025 | 4,658.91 | 4,832.06 | 4,658.91 | 4,820.00 | 4,820.00 | 1.41% | 40,079 |
| Jan 31, 2025 | 4,798.13 | 4,837.50 | 4,753.02 | 4,753.02 | 4,753.02 | -0.94% | 53,100 |
| Jan 30, 2025 | 4,755.00 | 4,832.94 | 4,755.00 | 4,798.13 | 4,798.13 | 1.55% | 28,045 |
| Jan 29, 2025 | 4,716.82 | 4,755.68 | 4,706.90 | 4,725.00 | 4,725.00 | 0.17% | 25,500 |
| Jan 28, 2025 | 4,646.13 | 4,746.92 | 4,599.99 | 4,716.82 | 4,716.82 | 2.66% | 40,933 |
| Jan 27, 2025 | 4,538.17 | 4,630.00 | 4,511.40 | 4,594.38 | 4,594.38 | -0.84% | 25,800 |
| Jan 24, 2025 | 4,563.28 | 4,718.80 | 4,563.28 | 4,633.11 | 4,633.11 | 1.53% | 41,512 |
| Jan 23, 2025 | 4,549.99 | 4,570.47 | 4,503.71 | 4,563.27 | 4,563.27 | 1.41% | 27,045 |
| Jan 22, 2025 | 4,427.31 | 4,511.69 | 4,427.31 | 4,500.02 | 4,500.02 | 1.33% | 25,174 |
| Jan 21, 2025 | 4,437.92 | 4,449.98 | 4,372.00 | 4,440.93 | 4,440.93 | 1.82% | 20,900 |
| Jan 20, 2025 | 4,442.75 | 4,442.75 | 4,344.95 | 4,361.61 | 4,361.61 | -0.70% | 6,300 |
| Jan 17, 2025 | 4,404.23 | 4,461.39 | 4,371.41 | 4,392.37 | 4,392.37 | -0.20% | 23,946 |