Constellation Software Inc. (TSX:CSU)
Canada · Delayed Price · Currency is CAD 3,344.59
0.00 (0.00%)
At close: Dec 29, 2025
Constellation Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 3,339.98 | 3,363.76 | 3,318.26 | 3,344.59 | 3,344.59 | 0.86% | 45,739 |
| Dec 24, 2025 | 3,301.87 | 3,355.89 | 3,295.77 | 3,316.17 | 3,316.17 | -0.45% | 12,863 |
| Dec 23, 2025 | 3,309.48 | 3,341.72 | 3,267.25 | 3,331.32 | 3,331.32 | 0.71% | 43,798 |
| Dec 22, 2025 | 3,363.51 | 3,363.51 | 3,275.00 | 3,307.82 | 3,307.82 | -1.99% | 80,050 |
| Dec 19, 2025 | 3,349.53 | 3,381.39 | 3,307.26 | 3,375.08 | 3,375.08 | 1.49% | 117,068 |
| Dec 18, 2025 | 3,331.08 | 3,372.71 | 3,295.44 | 3,325.58 | 3,324.20 | 0.32% | 51,877 |
| Dec 17, 2025 | 3,299.65 | 3,380.00 | 3,298.37 | 3,315.00 | 3,313.63 | 1.69% | 82,691 |
| Dec 16, 2025 | 3,300.00 | 3,380.01 | 3,226.02 | 3,260.00 | 3,258.65 | -2.28% | 118,872 |
| Dec 15, 2025 | 3,298.35 | 3,338.68 | 3,268.44 | 3,336.00 | 3,334.62 | 1.54% | 79,721 |
| Dec 12, 2025 | 3,260.93 | 3,299.98 | 3,220.00 | 3,285.39 | 3,284.03 | 0.84% | 58,803 |
| Dec 11, 2025 | 3,279.86 | 3,308.73 | 3,231.00 | 3,258.08 | 3,256.73 | -1.72% | 71,907 |
| Dec 10, 2025 | 3,337.61 | 3,343.00 | 3,250.00 | 3,315.00 | 3,313.63 | -0.80% | 72,206 |
| Dec 9, 2025 | 3,336.47 | 3,358.00 | 3,317.45 | 3,341.58 | 3,340.20 | 0.15% | 52,230 |
| Dec 8, 2025 | 3,327.49 | 3,378.45 | 3,301.44 | 3,336.47 | 3,335.09 | 0.32% | 47,329 |
| Dec 5, 2025 | 3,342.63 | 3,389.63 | 3,308.17 | 3,325.82 | 3,324.44 | 0.48% | 31,635 |
| Dec 4, 2025 | 3,250.01 | 3,342.50 | 3,250.01 | 3,309.98 | 3,308.61 | 0.50% | 40,278 |
| Dec 3, 2025 | 3,309.47 | 3,318.50 | 3,261.00 | 3,293.42 | 3,292.06 | -0.83% | 44,013 |
| Dec 2, 2025 | 3,354.26 | 3,354.26 | 3,274.70 | 3,321.04 | 3,319.66 | 0.05% | 51,744 |
| Dec 1, 2025 | 3,368.47 | 3,368.48 | 3,284.55 | 3,319.39 | 3,318.01 | -1.86% | 94,723 |
| Nov 28, 2025 | 3,422.01 | 3,422.01 | 3,355.62 | 3,382.25 | 3,380.85 | -1.16% | 28,743 |
| Nov 27, 2025 | 3,434.18 | 3,434.18 | 3,381.00 | 3,422.01 | 3,420.59 | 0.06% | 9,099 |
| Nov 26, 2025 | 3,412.63 | 3,437.45 | 3,374.98 | 3,420.00 | 3,418.58 | 0.70% | 41,799 |
| Nov 25, 2025 | 3,365.51 | 3,437.77 | 3,357.86 | 3,396.27 | 3,394.86 | 0.39% | 74,045 |
| Nov 24, 2025 | 3,330.00 | 3,404.94 | 3,266.63 | 3,382.96 | 3,381.56 | 2.78% | 166,656 |
| Nov 21, 2025 | 3,200.21 | 3,325.00 | 3,200.00 | 3,291.41 | 3,290.05 | 2.19% | 56,565 |
| Nov 20, 2025 | 3,273.61 | 3,281.50 | 3,155.60 | 3,220.99 | 3,219.66 | 0.60% | 53,793 |
| Nov 19, 2025 | 3,266.27 | 3,299.99 | 3,173.87 | 3,201.66 | 3,200.33 | -1.13% | 71,444 |
| Nov 18, 2025 | 3,239.42 | 3,281.98 | 3,207.62 | 3,238.35 | 3,237.01 | -0.22% | 44,519 |
| Nov 17, 2025 | 3,303.69 | 3,366.66 | 3,211.21 | 3,245.53 | 3,244.18 | -2.92% | 76,849 |
| Nov 14, 2025 | 3,237.59 | 3,375.14 | 3,237.58 | 3,343.01 | 3,341.62 | 2.00% | 90,988 |
| Nov 13, 2025 | 3,299.66 | 3,323.41 | 3,219.60 | 3,277.56 | 3,276.20 | -2.33% | 95,047 |
| Nov 12, 2025 | 3,284.12 | 3,382.77 | 3,269.72 | 3,355.73 | 3,354.34 | 3.02% | 62,052 |
| Nov 11, 2025 | 3,220.83 | 3,283.00 | 3,199.01 | 3,257.27 | 3,255.92 | -1.44% | 87,818 |
| Nov 10, 2025 | 3,570.01 | 3,570.01 | 3,183.37 | 3,304.88 | 3,303.51 | -2.39% | 150,496 |
| Nov 7, 2025 | 3,300.00 | 3,401.12 | 3,300.00 | 3,385.76 | 3,384.36 | -0.21% | 68,995 |
| Nov 6, 2025 | 3,527.76 | 3,571.96 | 3,365.02 | 3,392.88 | 3,391.47 | -4.99% | 108,565 |
| Nov 5, 2025 | 3,524.58 | 3,600.24 | 3,500.18 | 3,570.98 | 3,569.50 | 1.82% | 43,541 |
| Nov 4, 2025 | 3,423.81 | 3,604.56 | 3,422.11 | 3,507.03 | 3,505.58 | -2.17% | 52,231 |
| Nov 3, 2025 | 3,679.96 | 3,691.89 | 3,509.61 | 3,584.85 | 3,583.36 | -2.88% | 69,585 |
| Oct 31, 2025 | 3,581.81 | 3,710.88 | 3,581.81 | 3,691.08 | 3,689.55 | 2.90% | 64,604 |
| Oct 30, 2025 | 3,403.59 | 3,605.63 | 3,403.59 | 3,586.89 | 3,585.40 | 3.85% | 77,016 |
| Oct 29, 2025 | 3,731.89 | 3,735.61 | 3,447.77 | 3,453.88 | 3,452.45 | -7.97% | 125,723 |
| Oct 28, 2025 | 3,869.73 | 3,898.03 | 3,745.90 | 3,753.03 | 3,751.47 | -2.37% | 39,785 |
| Oct 27, 2025 | 3,823.80 | 3,889.31 | 3,785.26 | 3,844.22 | 3,842.63 | 1.63% | 39,945 |
| Oct 24, 2025 | 3,782.89 | 3,825.24 | 3,722.59 | 3,782.39 | 3,780.82 | 1.46% | 33,924 |
| Oct 23, 2025 | 3,738.11 | 3,752.08 | 3,657.50 | 3,727.91 | 3,726.36 | 1.03% | 70,577 |
| Oct 22, 2025 | 3,693.14 | 3,747.40 | 3,668.46 | 3,690.00 | 3,688.47 | 0.32% | 49,672 |
| Oct 21, 2025 | 3,672.00 | 3,716.21 | 3,635.10 | 3,678.31 | 3,676.79 | -0.85% | 65,250 |
| Oct 20, 2025 | 3,814.13 | 3,845.00 | 3,707.82 | 3,709.99 | 3,708.45 | -2.73% | 47,954 |
| Oct 17, 2025 | 3,825.00 | 3,892.82 | 3,810.62 | 3,814.13 | 3,812.55 | -1.08% | 58,977 |