Constellation Software Inc. (TSX:CSU)
Canada
· Delayed Price · Currency is CAD 4,919.99
+87.05 (1.80%)
Jun 18, 2025, 4:00 PM EDT
Constellation Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 4,916.25 | 4,949.90 | 4,834.98 | 4,919.99 | 4,919.99 | 1.80% | 27,205 |
| Jun 17, 2025 | 4,826.04 | 4,889.64 | 4,757.00 | 4,832.94 | 4,832.94 | -0.19% | 18,900 |
| Jun 16, 2025 | 4,829.99 | 4,858.23 | 4,821.12 | 4,842.24 | 4,842.24 | 0.25% | 44,000 |
| Jun 13, 2025 | 4,870.11 | 4,924.68 | 4,826.53 | 4,829.99 | 4,829.99 | -1.91% | 18,535 |
| Jun 12, 2025 | 4,894.98 | 4,934.90 | 4,881.11 | 4,923.89 | 4,923.89 | 0.40% | 21,622 |
| Jun 11, 2025 | 4,899.04 | 4,940.45 | 4,886.40 | 4,904.26 | 4,904.26 | 0.33% | 21,800 |
| Jun 10, 2025 | 4,919.53 | 4,925.19 | 4,853.88 | 4,888.32 | 4,888.32 | 0.15% | 39,400 |
| Jun 9, 2025 | 4,973.51 | 4,973.51 | 4,852.50 | 4,881.20 | 4,881.20 | -0.61% | 26,600 |
| Jun 6, 2025 | 4,904.31 | 4,938.23 | 4,850.78 | 4,911.09 | 4,911.09 | 0.26% | 15,900 |
| Jun 5, 2025 | 4,951.50 | 4,975.00 | 4,896.10 | 4,898.27 | 4,898.27 | -1.34% | 19,943 |
| Jun 4, 2025 | 4,970.01 | 4,971.70 | 4,940.00 | 4,964.68 | 4,964.68 | 0.39% | 20,434 |
| Jun 3, 2025 | 4,920.01 | 4,981.50 | 4,906.06 | 4,945.36 | 4,945.36 | -0.30% | 28,709 |
| Jun 2, 2025 | 4,939.84 | 4,960.79 | 4,862.16 | 4,960.00 | 4,960.00 | -0.32% | 33,636 |
| May 30, 2025 | 4,894.61 | 4,985.72 | 4,861.76 | 4,975.76 | 4,975.76 | 1.62% | 99,942 |
| May 29, 2025 | 4,872.14 | 4,925.94 | 4,817.26 | 4,896.58 | 4,896.58 | 0.56% | 22,935 |
| May 28, 2025 | 4,852.31 | 4,940.00 | 4,852.31 | 4,869.42 | 4,869.42 | -0.01% | 26,915 |
| May 27, 2025 | 4,850.10 | 4,930.61 | 4,837.12 | 4,870.13 | 4,870.13 | 0.23% | 42,347 |
| May 26, 2025 | 4,865.29 | 4,869.00 | 4,791.59 | 4,858.80 | 4,858.80 | 0.37% | 16,031 |
| May 23, 2025 | 4,900.00 | 5,030.30 | 4,832.77 | 4,841.07 | 4,841.07 | -1.20% | 30,417 |
| May 22, 2025 | 4,912.23 | 4,930.77 | 4,860.02 | 4,900.00 | 4,900.00 | 0.40% | 29,400 |
| May 21, 2025 | 5,063.56 | 5,063.66 | 4,862.18 | 4,880.71 | 4,880.71 | -3.36% | 39,630 |
| May 20, 2025 | 5,020.02 | 5,124.90 | 5,012.61 | 5,050.48 | 5,050.48 | -0.32% | 34,722 |
| May 16, 2025 | 5,033.00 | 5,087.87 | 5,006.31 | 5,066.89 | 5,066.89 | 0.07% | 32,632 |
| May 15, 2025 | 4,960.02 | 5,084.80 | 4,960.02 | 5,063.48 | 5,063.48 | 1.58% | 27,907 |
| May 14, 2025 | 4,902.19 | 4,984.67 | 4,867.14 | 4,984.67 | 4,984.67 | 0.98% | 36,552 |
| May 13, 2025 | 5,085.00 | 5,110.49 | 4,917.20 | 4,936.46 | 4,936.46 | -3.77% | 38,300 |
| May 12, 2025 | 5,175.43 | 5,300.00 | 5,069.66 | 5,130.01 | 5,130.01 | 0.32% | 37,631 |
| May 9, 2025 | 5,249.99 | 5,249.99 | 5,049.65 | 5,113.43 | 5,113.43 | -1.32% | 34,607 |
| May 8, 2025 | 5,070.00 | 5,200.00 | 5,008.40 | 5,181.96 | 5,181.96 | 2.61% | 49,076 |
| May 7, 2025 | 4,975.11 | 5,056.53 | 4,910.00 | 5,050.01 | 5,050.01 | 1.66% | 40,604 |
| May 6, 2025 | 4,984.84 | 5,000.00 | 4,928.31 | 4,967.42 | 4,967.42 | -0.54% | 24,637 |
| May 5, 2025 | 5,041.99 | 5,065.90 | 4,977.02 | 4,994.41 | 4,994.41 | -0.96% | 39,100 |
| May 2, 2025 | 5,020.00 | 5,070.26 | 4,982.35 | 5,042.62 | 5,042.62 | 1.13% | 27,100 |
| 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 |