Constellation Software Inc. (TSX:CSU)
Canada
· Delayed Price · Currency is CAD 5,042.62
+56.47 (1.13%)
May 2, 2025, 4:00 PM EDT
Constellation Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 5,020.00 | 5,070.26 | 4,982.35 | 5,042.62 | 5,042.62 | 1.13% | 27,058 |
| May 1, 2025 | 4,957.60 | 5,045.84 | 4,957.31 | 4,986.15 | 4,986.15 | 0.36% | 26,932 |
| Apr 30, 2025 | 4,957.08 | 4,973.35 | 4,802.15 | 4,968.35 | 4,968.35 | -0.27% | 40,122 |
| Apr 29, 2025 | 4,893.60 | 4,989.46 | 4,893.60 | 4,982.00 | 4,982.00 | 1.10% | 22,000 |
| Apr 28, 2025 | 4,931.01 | 5,000.00 | 4,893.00 | 4,927.71 | 4,927.71 | 0.91% | 17,666 |
| Apr 25, 2025 | 4,851.90 | 4,919.93 | 4,710.00 | 4,883.41 | 4,883.41 | -0.11% | 18,726 |
| Apr 24, 2025 | 4,762.00 | 4,891.98 | 4,762.00 | 4,888.91 | 4,888.91 | 2.49% | 34,637 |
| Apr 23, 2025 | 4,710.99 | 4,843.85 | 4,710.99 | 4,769.97 | 4,769.97 | 2.71% | 28,645 |
| Apr 22, 2025 | 4,595.20 | 4,717.77 | 4,595.20 | 4,644.13 | 4,644.13 | 0.84% | 24,600 |
| Apr 21, 2025 | 4,580.83 | 4,650.90 | 4,556.17 | 4,605.31 | 4,605.31 | -1.65% | 18,922 |
| Apr 17, 2025 | 4,735.20 | 4,735.20 | 4,615.87 | 4,682.54 | 4,682.54 | -0.76% | 31,600 |
| Apr 16, 2025 | 4,582.13 | 4,731.38 | 4,567.77 | 4,718.46 | 4,718.46 | 1.16% | 66,973 |
| Apr 15, 2025 | 4,565.00 | 4,671.54 | 4,564.96 | 4,664.25 | 4,664.25 | 2.17% | 27,800 |
| Apr 14, 2025 | 4,643.24 | 4,720.11 | 4,490.00 | 4,565.00 | 4,565.00 | 0.34% | 40,900 |
| Apr 11, 2025 | 4,366.76 | 4,597.25 | 4,344.01 | 4,549.67 | 4,549.67 | 4.23% | 56,164 |
| Apr 10, 2025 | 4,573.02 | 4,573.02 | 4,350.00 | 4,365.00 | 4,365.00 | -6.43% | 49,614 |
| Apr 9, 2025 | 4,284.13 | 4,700.00 | 4,249.56 | 4,664.75 | 4,664.75 | 8.88% | 62,715 |
| Apr 8, 2025 | 4,412.35 | 4,589.90 | 4,222.12 | 4,284.13 | 4,284.13 | -1.40% | 49,900 |
| Apr 7, 2025 | 4,211.68 | 4,475.00 | 4,203.00 | 4,345.00 | 4,345.00 | -0.46% | 56,240 |
| Apr 4, 2025 | 4,598.16 | 4,598.16 | 4,320.56 | 4,365.01 | 4,365.01 | -3.42% | 57,322 |
| Apr 3, 2025 | 4,699.89 | 4,699.89 | 4,490.00 | 4,519.58 | 4,519.58 | -4.65% | 56,115 |
| Apr 2, 2025 | 4,611.27 | 4,755.37 | 4,600.11 | 4,740.00 | 4,740.00 | 2.97% | 40,545 |
| Apr 1, 2025 | 4,556.26 | 4,628.30 | 4,552.26 | 4,603.16 | 4,603.16 | 1.00% | 33,200 |
| Mar 31, 2025 | 4,517.88 | 4,565.77 | 4,484.12 | 4,557.37 | 4,557.37 | -0.16% | 70,620 |
| Mar 28, 2025 | 4,660.81 | 4,660.81 | 4,526.71 | 4,564.80 | 4,564.80 | -2.09% | 39,900 |
| Mar 27, 2025 | 4,612.37 | 4,662.09 | 4,594.99 | 4,662.09 | 4,660.66 | 0.35% | 39,547 |
| 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% | 61,000 |
| 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% | 45,330 |
| 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% | 37,239 |
| 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% | 76,907 |
| 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% | 59,719 |
| Mar 5, 2025 | 4,836.44 | 5,020.00 | 4,836.44 | 4,988.92 | 4,987.39 | 2.49% | 39,220 |
| Mar 4, 2025 | 4,838.03 | 4,931.41 | 4,800.00 | 4,867.66 | 4,866.16 | 0.12% | 50,949 |
| 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 | 4,985.44 | 1.93% | 63,332 |
| Feb 27, 2025 | 4,977.11 | 4,988.00 | 4,884.58 | 4,892.58 | 4,891.08 | -0.87% | 20,427 |
| Feb 26, 2025 | 4,885.10 | 5,002.00 | 4,885.10 | 4,935.34 | 4,933.82 | 0.72% | 27,103 |
| Feb 25, 2025 | 4,847.00 | 4,909.36 | 4,824.85 | 4,900.01 | 4,898.50 | 0.49% | 30,100 |
| Feb 24, 2025 | 4,887.00 | 4,916.83 | 4,825.00 | 4,876.33 | 4,874.83 | 0.75% | 28,041 |
| Feb 21, 2025 | 4,900.00 | 4,900.00 | 4,839.02 | 4,840.00 | 4,838.51 | -0.62% | 24,339 |