Constellation Software Inc. (TSX:CSU)
Canada
· Delayed Price · Currency is CAD 4,967.30
-4.72 (-0.09%)
Jul 9, 2025, 12:26 PM EDT
Constellation Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2025 | 4,973.31 | 4,991.60 | 4,942.00 | 4,965.10 | 4,965.10 | -0.14% | 3,845 |
| Jul 8, 2025 | 5,009.99 | 5,009.99 | 4,965.94 | 4,972.02 | 4,972.02 | -0.54% | 21,800 |
| Jul 7, 2025 | 4,959.99 | 5,050.00 | 4,959.99 | 4,998.97 | 4,998.97 | -0.12% | 25,300 |
| Jul 4, 2025 | 5,008.79 | 5,060.20 | 5,005.00 | 5,005.00 | 5,005.00 | -0.50% | 6,408 |
| Jul 3, 2025 | 5,009.60 | 5,058.39 | 4,882.50 | 5,030.09 | 5,030.09 | 1.14% | 18,900 |
| Jul 2, 2025 | 5,037.99 | 5,038.00 | 4,898.30 | 4,973.24 | 4,973.24 | -0.40% | 38,537 |
| Jun 30, 2025 | 4,982.27 | 5,020.20 | 4,968.75 | 4,993.20 | 4,993.20 | 0.19% | 38,000 |
| Jun 27, 2025 | 4,902.15 | 4,998.94 | 4,902.15 | 4,983.69 | 4,983.69 | 1.15% | 51,500 |
| Jun 26, 2025 | 4,909.13 | 4,946.70 | 4,844.88 | 4,926.79 | 4,926.79 | 0.36% | 24,045 |
| Jun 25, 2025 | 4,987.20 | 4,991.99 | 4,901.02 | 4,909.13 | 4,909.13 | -1.19% | 43,125 |
| Jun 24, 2025 | 4,887.84 | 4,992.75 | 4,887.84 | 4,968.01 | 4,968.01 | 1.64% | 22,800 |
| Jun 23, 2025 | 4,813.95 | 4,913.22 | 4,813.95 | 4,887.84 | 4,887.84 | 1.24% | 24,439 |
| Jun 20, 2025 | 4,916.69 | 4,916.69 | 4,760.03 | 4,828.13 | 4,828.13 | -0.76% | 64,514 |
| Jun 19, 2025 | 4,899.90 | 4,899.90 | 4,855.94 | 4,865.00 | 4,863.63 | -1.12% | 6,348 |
| Jun 18, 2025 | 4,916.25 | 4,949.90 | 4,834.98 | 4,919.99 | 4,918.60 | 1.80% | 27,200 |
| Jun 17, 2025 | 4,826.04 | 4,889.64 | 4,757.00 | 4,832.94 | 4,831.58 | -0.19% | 18,900 |
| Jun 16, 2025 | 4,829.99 | 4,858.23 | 4,821.12 | 4,842.24 | 4,840.87 | 0.25% | 44,000 |
| Jun 13, 2025 | 4,870.11 | 4,924.68 | 4,826.53 | 4,829.99 | 4,828.63 | -1.91% | 18,535 |
| Jun 12, 2025 | 4,894.98 | 4,934.90 | 4,881.11 | 4,923.89 | 4,922.50 | 0.40% | 21,622 |
| Jun 11, 2025 | 4,899.04 | 4,940.45 | 4,886.40 | 4,904.26 | 4,902.87 | 0.33% | 21,800 |
| Jun 10, 2025 | 4,919.53 | 4,925.19 | 4,853.88 | 4,888.32 | 4,886.94 | 0.15% | 39,400 |
| Jun 9, 2025 | 4,973.51 | 4,973.51 | 4,852.50 | 4,881.20 | 4,879.82 | -0.61% | 26,600 |
| Jun 6, 2025 | 4,904.31 | 4,938.23 | 4,850.78 | 4,911.09 | 4,909.70 | 0.26% | 15,900 |
| Jun 5, 2025 | 4,951.50 | 4,975.00 | 4,896.10 | 4,898.27 | 4,896.89 | -1.34% | 19,943 |
| Jun 4, 2025 | 4,970.01 | 4,971.70 | 4,940.00 | 4,964.68 | 4,963.28 | 0.39% | 20,434 |
| Jun 3, 2025 | 4,920.01 | 4,981.50 | 4,906.06 | 4,945.36 | 4,943.96 | -0.30% | 28,709 |
| Jun 2, 2025 | 4,939.84 | 4,960.79 | 4,862.16 | 4,960.00 | 4,958.60 | -0.32% | 33,636 |
| May 30, 2025 | 4,894.61 | 4,985.72 | 4,861.76 | 4,975.76 | 4,974.35 | 1.62% | 99,942 |
| May 29, 2025 | 4,872.14 | 4,925.94 | 4,817.26 | 4,896.58 | 4,895.20 | 0.56% | 22,935 |
| May 28, 2025 | 4,852.31 | 4,940.00 | 4,852.31 | 4,869.42 | 4,868.04 | -0.01% | 26,915 |
| May 27, 2025 | 4,850.10 | 4,930.61 | 4,837.12 | 4,870.13 | 4,868.75 | 0.23% | 42,347 |
| May 26, 2025 | 4,865.29 | 4,869.00 | 4,791.59 | 4,858.80 | 4,857.43 | 0.37% | 16,031 |
| May 23, 2025 | 4,900.00 | 5,030.30 | 4,832.77 | 4,841.07 | 4,839.70 | -1.20% | 30,417 |
| May 22, 2025 | 4,912.23 | 4,930.77 | 4,860.02 | 4,900.00 | 4,898.62 | 0.40% | 29,400 |
| May 21, 2025 | 5,063.56 | 5,063.66 | 4,862.18 | 4,880.71 | 4,879.33 | -3.36% | 39,628 |
| May 20, 2025 | 5,020.02 | 5,124.90 | 5,012.61 | 5,050.48 | 5,049.05 | -0.32% | 34,722 |
| May 16, 2025 | 5,033.00 | 5,087.87 | 5,006.31 | 5,066.89 | 5,065.46 | 0.07% | 32,500 |
| May 15, 2025 | 4,960.02 | 5,084.80 | 4,960.02 | 5,063.48 | 5,062.05 | 1.58% | 27,907 |
| May 14, 2025 | 4,902.19 | 4,984.67 | 4,867.14 | 4,984.67 | 4,983.26 | 0.98% | 36,500 |
| May 13, 2025 | 5,085.00 | 5,110.49 | 4,917.20 | 4,936.46 | 4,935.07 | -3.77% | 38,300 |
| May 12, 2025 | 5,175.43 | 5,300.00 | 5,069.66 | 5,130.01 | 5,128.56 | 0.32% | 37,631 |
| May 9, 2025 | 5,249.99 | 5,249.99 | 5,049.65 | 5,113.43 | 5,111.99 | -1.32% | 34,607 |
| May 8, 2025 | 5,070.00 | 5,200.00 | 5,008.40 | 5,181.96 | 5,180.50 | 2.61% | 49,016 |
| May 7, 2025 | 4,975.11 | 5,056.53 | 4,910.00 | 5,050.01 | 5,048.58 | 1.66% | 40,604 |
| May 6, 2025 | 4,984.84 | 5,000.00 | 4,928.31 | 4,967.42 | 4,966.02 | -0.54% | 24,618 |
| May 5, 2025 | 5,041.99 | 5,065.90 | 4,977.02 | 4,994.41 | 4,993.00 | -0.96% | 39,100 |
| May 2, 2025 | 5,020.00 | 5,070.26 | 4,982.35 | 5,042.62 | 5,041.20 | 1.13% | 27,100 |
| May 1, 2025 | 4,957.60 | 5,045.84 | 4,957.31 | 4,986.15 | 4,984.74 | 0.36% | 26,932 |
| Apr 30, 2025 | 4,957.08 | 4,973.35 | 4,802.15 | 4,968.35 | 4,966.95 | -0.27% | 40,112 |
| Apr 29, 2025 | 4,893.60 | 4,989.46 | 4,893.60 | 4,982.00 | 4,980.59 | 1.10% | 22,000 |