Skip to main content
Constellation Software Inc. (TSX: CSU)
Canada flag Canada · Delayed Price · Currency is CAD
4,452.56
+28.82 (0.65%)
Dec 20, 2024, 4:00 PM EST

Constellation Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20244,412.694,506.784,388.164,452.564,452.560.65%97,073
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%35,256
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%32,746
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%27,889
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%23,055
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%44,453
Dec 2, 20244,779.994,798.204,703.254,790.304,788.741.19%22,589
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%28,688
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%29,460
Nov 20, 20244,459.964,504.494,401.604,503.074,503.071.51%19,747
Nov 19, 20244,400.004,490.974,398.904,436.104,436.10-0.30%22,326
Nov 18, 20244,420.894,481.544,413.314,449.274,449.270.64%21,240
Nov 15, 20244,477.964,477.964,416.724,420.894,420.89-1.50%36,728
Nov 14, 20244,572.984,610.744,488.144,488.164,488.16-1.85%26,301
Nov 13, 20244,460.004,600.004,460.004,572.984,572.981.85%29,184
Nov 12, 20244,411.024,512.084,345.954,489.904,489.900.80%29,800
Nov 11, 20244,341.424,455.004,341.424,454.394,454.392.24%27,500
Nov 8, 20244,396.664,396.664,355.214,357.004,357.00-0.94%16,493
Nov 7, 20244,357.934,410.004,344.004,398.394,398.391.23%29,600
Nov 6, 20244,253.014,347.864,251.604,345.004,345.002.21%16,800
Nov 5, 20244,263.214,287.844,239.654,251.024,251.02-0.29%23,821
Nov 4, 20244,230.054,280.074,214.554,263.214,263.210.12%18,009
Nov 1, 20244,247.304,282.084,223.664,257.904,257.901.40%21,600
Oct 31, 20244,300.004,310.994,186.334,199.044,199.04-3.06%37,002
Oct 30, 20244,335.414,380.004,292.024,331.554,331.55-0.72%29,800
Oct 29, 20244,160.004,362.794,160.004,362.794,362.791.35%28,279
Oct 28, 20244,312.504,350.354,300.554,304.754,304.750.54%25,432
Oct 25, 20244,323.944,358.774,272.014,281.754,281.75-1.31%20,744
Oct 24, 20244,328.384,373.104,308.004,338.504,338.500.23%43,400
Oct 23, 20244,416.214,416.214,297.964,328.684,328.68-1.53%15,427
Oct 22, 20244,359.804,396.794,358.884,396.004,396.000.59%12,022
Oct 21, 20244,432.014,452.524,360.014,370.024,370.02-1.38%21,300
Oct 18, 20244,432.804,457.794,423.934,431.064,431.06-12,676
Oct 17, 20244,387.814,460.944,380.204,431.074,431.070.48%25,800
Oct 16, 20244,408.834,421.324,349.004,409.804,409.80-21,900
Oct 15, 20244,419.824,431.074,366.074,409.784,409.78-0.15%32,617
Oct 11, 20244,341.574,428.294,340.064,416.244,416.241.76%28,411
Oct 10, 20244,384.354,410.004,285.694,340.004,340.00-0.64%30,531
Oct 9, 20244,314.474,371.504,284.004,368.034,368.031.23%26,300
Oct 8, 20244,270.004,349.264,256.284,314.864,314.86-0.47%43,417
Oct 7, 20244,340.344,363.004,313.004,335.344,335.34-0.42%15,632
Oct 4, 20244,304.314,362.994,304.314,353.814,353.810.90%18,500
Oct 3, 20244,344.014,355.794,255.244,315.104,315.10-1.45%27,612
Oct 2, 20244,359.164,418.584,335.104,378.504,378.500.66%18,737
Oct 1, 20244,398.994,409.884,322.804,350.004,350.00-1.14%41,300
Sep 30, 20244,299.994,408.124,288.994,400.004,400.001.41%28,800
Sep 27, 20244,448.194,448.194,331.004,338.854,338.85-2.16%22,133
Sep 26, 20244,360.004,434.524,360.004,434.524,434.521.43%29,400
Sep 25, 20244,433.234,469.254,360.014,372.004,372.00-0.86%21,300
Sep 24, 20244,398.224,410.944,346.154,410.024,410.020.23%17,575
Sep 23, 20244,428.124,428.124,355.004,400.024,400.020.57%18,037
Sep 20, 20244,383.834,425.334,342.194,375.124,375.12-0.48%73,549
Sep 19, 20244,278.704,416.554,278.704,396.314,394.953.28%25,503
Sep 18, 20244,326.604,348.984,246.974,256.854,255.53-1.32%38,000
Sep 17, 20244,388.004,388.004,265.004,313.864,312.53-0.95%26,500
Sep 16, 20244,319.194,375.004,295.004,355.414,354.061.61%38,000
Sep 13, 20244,294.484,303.044,258.914,286.484,285.150.33%37,100
Sep 12, 20244,287.184,295.104,249.294,272.444,271.120.17%28,900
Sep 11, 20244,225.024,265.004,204.924,265.004,263.680.15%24,028
Sep 10, 20244,202.704,258.884,159.704,258.494,257.170.92%30,703
Sep 9, 20244,204.424,250.004,180.104,219.714,218.410.79%38,706
Sep 6, 20244,218.314,246.254,092.694,186.494,185.200.12%30,300
Sep 5, 20244,211.684,265.104,165.484,181.454,180.16-1.62%43,418
Sep 4, 20244,279.804,280.804,198.554,250.154,248.84-0.18%21,700
Sep 3, 20244,400.694,409.194,242.004,257.744,256.42-3.25%27,700
Aug 30, 20244,285.014,406.134,285.014,400.694,399.332.47%43,100
Aug 29, 20244,271.034,326.504,271.034,294.614,293.280.69%14,800
Aug 28, 20244,277.044,317.414,252.064,265.074,263.75-0.62%14,731
Aug 27, 20244,235.094,330.094,235.094,291.734,290.40-0.69%20,049
Aug 26, 20244,260.004,325.454,260.004,321.534,320.190.33%10,349
Aug 23, 20244,260.204,341.184,260.204,307.504,306.171.08%22,143
Aug 22, 20244,309.904,329.584,233.714,261.494,260.17-0.90%28,826
Aug 21, 20244,220.994,325.654,220.994,300.034,298.701.77%31,900
Aug 20, 20244,156.904,262.904,150.014,225.254,223.940.19%20,200
Aug 19, 20244,228.734,245.144,191.004,217.044,215.74-0.28%42,200
Aug 16, 20244,248.304,283.194,215.004,228.744,227.43-0.29%27,641
Aug 15, 20244,178.494,253.504,178.494,241.124,239.811.50%44,800
Aug 14, 20244,001.614,181.764,001.614,178.484,177.191.97%27,140
Aug 13, 20243,974.404,134.513,974.404,097.754,096.483.49%37,900
Aug 12, 20244,124.394,124.393,959.543,959.543,958.32-2.83%30,627
Aug 9, 20244,027.614,120.984,003.534,075.004,073.740.26%24,915
Aug 8, 20243,975.004,071.003,975.004,064.384,063.121.70%26,100
Aug 7, 20244,035.614,085.453,983.913,996.413,995.17-1.05%26,800
Aug 6, 20244,047.524,119.603,920.004,038.814,037.56-0.27%56,523
Aug 2, 20244,149.934,153.994,005.184,049.734,048.48-3.11%45,605
Aug 1, 20244,356.294,356.294,134.604,179.534,178.24-4.06%51,809
Jul 31, 20244,336.414,373.894,278.004,356.294,354.942.57%40,633