Constellation Software Inc. (TSX:CSU)
Canada flag Canada · Delayed Price · Currency is CAD
4,960.00
-12.02 (-0.24%)
Jul 9, 2025, 3:29 PM EDT

Constellation Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 20254,973.314,991.604,942.004,956.124,956.12-0.32%6,168
Jul 8, 20255,009.995,009.994,965.944,972.024,972.02-0.54%21,800
Jul 7, 20254,959.995,050.004,959.994,998.974,998.97-0.12%25,300
Jul 4, 20255,008.795,060.205,005.005,005.005,005.00-0.50%6,408
Jul 3, 20255,009.605,058.394,882.505,030.095,030.091.14%18,900
Jul 2, 20255,037.995,038.004,898.304,973.244,973.24-0.40%38,537
Jun 30, 20254,982.275,020.204,968.754,993.204,993.200.19%38,000
Jun 27, 20254,902.154,998.944,902.154,983.694,983.691.15%51,500
Jun 26, 20254,909.134,946.704,844.884,926.794,926.790.36%24,045
Jun 25, 20254,987.204,991.994,901.024,909.134,909.13-1.19%43,125
Jun 24, 20254,887.844,992.754,887.844,968.014,968.011.64%22,800
Jun 23, 20254,813.954,913.224,813.954,887.844,887.841.24%24,439
Jun 20, 20254,916.694,916.694,760.034,828.134,828.13-0.76%64,514
Jun 19, 20254,899.904,899.904,855.944,865.004,863.63-1.12%6,348
Jun 18, 20254,916.254,949.904,834.984,919.994,918.601.80%27,200
Jun 17, 20254,826.044,889.644,757.004,832.944,831.58-0.19%18,900
Jun 16, 20254,829.994,858.234,821.124,842.244,840.870.25%44,000
Jun 13, 20254,870.114,924.684,826.534,829.994,828.63-1.91%18,535
Jun 12, 20254,894.984,934.904,881.114,923.894,922.500.40%21,622
Jun 11, 20254,899.044,940.454,886.404,904.264,902.870.33%21,800
Jun 10, 20254,919.534,925.194,853.884,888.324,886.940.15%39,400
Jun 9, 20254,973.514,973.514,852.504,881.204,879.82-0.61%26,600
Jun 6, 20254,904.314,938.234,850.784,911.094,909.700.26%15,900
Jun 5, 20254,951.504,975.004,896.104,898.274,896.89-1.34%19,943
Jun 4, 20254,970.014,971.704,940.004,964.684,963.280.39%20,434
Jun 3, 20254,920.014,981.504,906.064,945.364,943.96-0.30%28,709
Jun 2, 20254,939.844,960.794,862.164,960.004,958.60-0.32%33,636
May 30, 20254,894.614,985.724,861.764,975.764,974.351.62%99,942
May 29, 20254,872.144,925.944,817.264,896.584,895.200.56%22,935
May 28, 20254,852.314,940.004,852.314,869.424,868.04-0.01%26,915
May 27, 20254,850.104,930.614,837.124,870.134,868.750.23%42,347
May 26, 20254,865.294,869.004,791.594,858.804,857.430.37%16,031
May 23, 20254,900.005,030.304,832.774,841.074,839.70-1.20%30,417
May 22, 20254,912.234,930.774,860.024,900.004,898.620.40%29,400
May 21, 20255,063.565,063.664,862.184,880.714,879.33-3.36%39,628
May 20, 20255,020.025,124.905,012.615,050.485,049.05-0.32%34,722
May 16, 20255,033.005,087.875,006.315,066.895,065.460.07%32,500
May 15, 20254,960.025,084.804,960.025,063.485,062.051.58%27,907
May 14, 20254,902.194,984.674,867.144,984.674,983.260.98%36,500
May 13, 20255,085.005,110.494,917.204,936.464,935.07-3.77%38,300
May 12, 20255,175.435,300.005,069.665,130.015,128.560.32%37,631
May 9, 20255,249.995,249.995,049.655,113.435,111.99-1.32%34,607
May 8, 20255,070.005,200.005,008.405,181.965,180.502.61%49,016
May 7, 20254,975.115,056.534,910.005,050.015,048.581.66%40,604
May 6, 20254,984.845,000.004,928.314,967.424,966.02-0.54%24,618
May 5, 20255,041.995,065.904,977.024,994.414,993.00-0.96%39,100
May 2, 20255,020.005,070.264,982.355,042.625,041.201.13%27,100
May 1, 20254,957.605,045.844,957.314,986.154,984.740.36%26,932
Apr 30, 20254,957.084,973.354,802.154,968.354,966.95-0.27%40,112
Apr 29, 20254,893.604,989.464,893.604,982.004,980.591.10%22,000