Skip to main content
Constellation Software Inc. (TSX:CSU)
Canada flag Canada · Delayed Price · Currency is CAD
4,840.00
-30.33 (-0.62%)
Feb 21, 2025, 4:00 PM EST

Constellation Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20254,859.744,923.174,839.194,870.334,870.33-0.34%31,518
Feb 19, 20254,947.904,947.904,864.444,886.814,886.81-1.27%31,201
Feb 18, 20254,934.844,959.404,872.504,949.894,949.890.30%20,198
Feb 14, 20254,961.574,987.924,918.814,934.844,934.84-0.54%16,900
Feb 13, 20254,890.024,991.854,890.024,961.554,961.551.73%24,441
Feb 12, 20254,879.864,890.874,845.524,877.004,877.00-0.11%16,847
Feb 11, 20254,879.594,920.324,860.004,882.254,882.25-1.05%14,328
Feb 10, 20254,925.054,961.454,887.684,934.174,934.170.52%22,000
Feb 7, 20254,980.704,980.704,800.004,908.664,908.66-0.47%25,305
Feb 6, 20254,902.644,969.294,869.814,931.874,931.870.60%38,800
Feb 5, 20254,781.934,916.384,781.934,902.644,902.642.14%31,530
Feb 4, 20254,839.854,839.854,783.634,800.004,800.00-0.41%31,800
Feb 3, 20254,658.914,832.064,658.914,820.004,820.001.41%40,079
Jan 31, 20254,798.134,837.504,753.024,753.024,753.02-0.94%53,100
Jan 30, 20254,755.004,832.944,755.004,798.134,798.131.55%28,045
Jan 29, 20254,716.824,755.684,706.904,725.004,725.000.17%25,500
Jan 28, 20254,646.134,746.924,599.994,716.824,716.822.66%40,933
Jan 27, 20254,538.174,630.004,511.404,594.384,594.38-0.84%25,800
Jan 24, 20254,563.284,718.804,563.284,633.114,633.111.53%41,512
Jan 23, 20254,549.994,570.474,503.714,563.274,563.271.41%27,045
Jan 22, 20254,427.314,511.694,427.314,500.024,500.021.33%25,174
Jan 21, 20254,437.924,449.984,372.004,440.934,440.931.82%20,900
Jan 20, 20254,442.754,442.754,344.954,361.614,361.61-0.70%6,300
Jan 17, 20254,404.234,461.394,371.414,392.374,392.37-0.20%23,946
Jan 16, 20254,398.244,547.604,359.904,401.164,401.161.39%24,283
Jan 15, 20254,350.004,374.724,314.454,340.824,340.821.79%30,649
Jan 14, 20254,300.104,300.104,223.654,264.664,264.66-0.78%19,500
Jan 13, 20254,273.374,319.004,216.154,298.374,298.370.54%35,161
Jan 10, 20254,344.604,344.604,166.104,275.474,275.47-1.04%51,664
Jan 9, 20254,339.974,393.214,310.004,320.484,320.48-0.10%11,126
Jan 8, 20254,101.704,349.994,101.704,325.004,325.003.90%59,390
Jan 7, 20254,394.144,394.144,112.334,162.694,162.69-3.61%63,620
Jan 6, 20254,590.784,590.784,282.254,318.554,318.55-3.14%47,836
Jan 3, 20254,471.104,471.104,341.884,458.444,458.440.41%22,213
Jan 2, 20254,445.014,533.354,400.004,440.174,440.17-0.11%24,524
Dec 31, 20244,462.804,491.554,440.014,444.914,444.91-0.69%13,535
Dec 30, 20244,519.844,519.844,420.704,475.674,475.67-1.30%15,936
Dec 27, 20244,545.624,546.204,479.614,534.734,534.73-0.28%15,826
Dec 24, 20244,510.274,547.454,503.804,547.454,547.450.82%4,219
Dec 23, 20244,428.004,514.814,428.004,510.274,510.271.30%33,000
Dec 20, 20244,412.694,506.784,388.164,452.564,452.560.65%97,300
Dec 19, 20244,556.464,590.984,423.744,423.744,422.30-0.97%28,643
Dec 18, 20244,634.444,700.004,439.684,467.124,465.67-4.08%35,246
Dec 17, 20244,581.034,690.204,581.034,656.934,655.420.76%41,500
Dec 16, 20244,659.434,683.704,569.204,621.894,620.39-0.81%19,000
Dec 13, 20244,722.114,722.114,641.664,659.434,657.920.20%18,725
Dec 12, 20244,640.034,716.244,615.004,650.054,648.54-0.79%32,745
Dec 11, 20244,699.004,722.874,675.804,687.104,685.581.33%21,200
Dec 10, 20244,608.694,700.004,595.254,625.544,624.04-1.64%27,605
Dec 9, 20244,726.814,726.814,621.704,702.434,700.900.08%41,123
Dec 6, 20244,710.034,735.254,657.844,698.664,697.13-0.20%23,041
Dec 5, 20244,720.504,720.504,683.104,708.144,706.61-0.58%22,400
Dec 4, 20244,673.404,762.444,669.274,735.494,733.951.84%29,835
Dec 3, 20244,759.994,879.194,600.014,650.034,648.52-2.93%44,440
Dec 2, 20244,779.994,798.204,703.254,790.304,788.741.19%22,500
Nov 29, 20244,682.074,763.274,682.074,734.164,732.620.73%28,300
Nov 28, 20244,700.014,715.004,681.004,700.004,698.47-0.46%7,100
Nov 27, 20244,700.324,726.014,663.854,721.574,720.040.91%18,100
Nov 26, 20244,640.344,716.994,625.004,679.014,677.491.53%28,600
Nov 25, 20244,561.654,657.554,561.654,608.284,606.780.44%74,200
Nov 22, 20244,607.344,669.844,546.314,587.904,586.41-1.22%22,500
Nov 21, 20244,547.804,654.994,506.304,644.554,643.043.14%29,400
Nov 20, 20244,459.964,504.494,401.604,503.074,501.611.51%19,700
Nov 19, 20244,400.004,490.974,398.904,436.104,434.66-0.30%22,326
Nov 18, 20244,420.894,481.544,413.314,449.274,447.820.64%21,200
Nov 15, 20244,477.964,477.964,416.724,420.894,419.45-1.50%36,724
Nov 14, 20244,572.984,610.744,488.144,488.164,486.70-1.85%26,144
Nov 13, 20244,460.004,600.004,460.004,572.984,571.491.85%29,121
Nov 12, 20244,411.024,512.084,345.954,489.904,488.440.80%29,800
Nov 11, 20244,341.424,455.004,341.424,454.394,452.942.24%27,500
Nov 8, 20244,396.664,396.664,355.214,357.004,355.58-0.94%16,406
Nov 7, 20244,357.934,410.004,344.004,398.394,396.961.23%29,600
Nov 6, 20244,253.014,347.864,251.604,345.004,343.592.21%16,800
Nov 5, 20244,263.214,287.844,239.654,251.024,249.64-0.29%23,821
Nov 4, 20244,230.054,280.074,214.554,263.214,261.830.12%18,000
Nov 1, 20244,247.304,282.084,223.664,257.904,256.521.40%21,600
Oct 31, 20244,300.004,310.994,186.334,199.044,197.68-3.06%37,000
Oct 30, 20244,335.414,380.004,292.024,331.554,330.14-0.72%29,800
Oct 29, 20244,160.004,362.794,160.004,362.794,361.371.35%28,217
Oct 28, 20244,312.504,350.354,300.554,304.754,303.350.54%25,400
Oct 25, 20244,323.944,358.774,272.014,281.754,280.36-1.31%20,722
Oct 24, 20244,328.384,373.104,308.004,338.504,337.090.23%43,400
Oct 23, 20244,416.214,416.214,297.964,328.684,327.27-1.53%15,300
Oct 22, 20244,359.804,396.794,358.884,396.004,394.570.59%12,022
Oct 21, 20244,432.014,452.524,360.014,370.024,368.60-1.38%21,300
Oct 18, 20244,432.804,457.794,423.934,431.064,429.62-12,500
Oct 17, 20244,387.814,460.944,380.204,431.074,429.630.48%25,800
Oct 16, 20244,408.834,421.324,349.004,409.804,408.37-21,900
Oct 15, 20244,419.824,431.074,366.074,409.784,408.35-0.15%32,500
Oct 11, 20244,341.574,428.294,340.064,416.244,414.811.76%28,411
Oct 10, 20244,384.354,410.004,285.694,340.004,338.59-0.64%30,531
Oct 9, 20244,314.474,371.504,284.004,368.034,366.611.23%26,300
Oct 8, 20244,270.004,349.264,256.284,314.864,313.46-0.47%43,308
Oct 7, 20244,340.344,363.004,313.004,335.344,333.93-0.42%15,603
Oct 4, 20244,304.314,362.994,304.314,353.814,352.400.90%18,500
Oct 3, 20244,344.014,355.794,255.244,315.104,313.70-1.45%27,612
Oct 2, 20244,359.164,418.584,335.104,378.504,377.080.66%18,737
Oct 1, 20244,398.994,409.884,322.804,350.004,348.59-1.14%41,300
Sep 30, 20244,299.994,408.124,288.994,400.004,398.571.41%28,800
Sep 27, 20244,448.194,448.194,331.004,338.854,337.44-2.16%22,133