Constellation Software Inc. (TSX:CSU)
Canada · Delayed Price · Currency is CAD 4,549.91
+111.90 (2.52%)
Aug 22, 2025, 4:00 PM EDT
Constellation Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4,455.11 | 4,575.60 | 4,455.11 | 4,549.91 | 4,549.91 | 2.52% | 43,909 |
| Aug 21, 2025 | 4,328.24 | 4,442.98 | 4,326.45 | 4,438.01 | 4,438.01 | 1.78% | 42,125 |
| Aug 20, 2025 | 4,369.97 | 4,406.88 | 4,322.63 | 4,360.35 | 4,360.35 | 0.61% | 42,000 |
| Aug 19, 2025 | 4,403.76 | 4,403.76 | 4,330.69 | 4,334.02 | 4,334.02 | -1.37% | 42,600 |
| Aug 18, 2025 | 4,365.00 | 4,441.27 | 4,326.92 | 4,394.28 | 4,394.28 | 0.94% | 46,500 |
| Aug 15, 2025 | 4,350.95 | 4,497.50 | 4,281.35 | 4,353.38 | 4,353.38 | 2.27% | 81,732 |
| Aug 14, 2025 | 4,601.88 | 4,601.88 | 4,245.18 | 4,256.68 | 4,256.68 | -5.57% | 83,400 |
| Aug 13, 2025 | 4,683.56 | 4,712.00 | 4,476.06 | 4,507.58 | 4,507.58 | -3.71% | 58,816 |
| Aug 12, 2025 | 4,828.15 | 4,885.92 | 4,676.91 | 4,681.20 | 4,681.20 | -2.51% | 37,200 |
| Aug 11, 2025 | 4,653.16 | 4,922.93 | 4,653.16 | 4,801.81 | 4,801.81 | 4.39% | 40,846 |
| Aug 8, 2025 | 4,677.36 | 4,727.50 | 4,577.14 | 4,599.93 | 4,599.93 | -1.08% | 33,300 |
| Aug 7, 2025 | 4,650.11 | 4,795.89 | 4,639.15 | 4,650.01 | 4,650.01 | -1.56% | 44,100 |
| Aug 6, 2025 | 4,814.52 | 4,820.65 | 4,713.68 | 4,723.53 | 4,723.53 | -1.40% | 27,900 |
| Aug 5, 2025 | 4,812.67 | 4,837.50 | 4,714.90 | 4,790.56 | 4,790.56 | 1.53% | 34,519 |
| Aug 1, 2025 | 4,761.27 | 4,791.56 | 4,666.56 | 4,718.31 | 4,718.31 | -1.30% | 36,700 |
| Jul 31, 2025 | 4,844.42 | 4,869.00 | 4,762.25 | 4,780.28 | 4,780.28 | -1.68% | 40,449 |
| Jul 30, 2025 | 4,884.63 | 4,900.00 | 4,859.99 | 4,862.16 | 4,862.16 | 0.04% | 23,203 |
| Jul 29, 2025 | 4,844.49 | 4,896.50 | 4,838.40 | 4,860.32 | 4,860.32 | 0.37% | 38,637 |
| Jul 28, 2025 | 4,882.45 | 4,907.00 | 4,836.04 | 4,842.54 | 4,842.54 | -0.98% | 26,829 |
| Jul 25, 2025 | 4,851.05 | 4,911.77 | 4,851.05 | 4,890.29 | 4,890.29 | 0.92% | 15,500 |
| Jul 24, 2025 | 4,864.65 | 4,870.95 | 4,829.83 | 4,845.77 | 4,845.77 | 0.03% | 18,323 |
| Jul 23, 2025 | 4,850.24 | 4,873.25 | 4,820.71 | 4,844.17 | 4,844.17 | -0.13% | 28,100 |
| Jul 22, 2025 | 4,914.46 | 4,914.60 | 4,845.98 | 4,850.24 | 4,850.24 | -1.35% | 27,436 |
| Jul 21, 2025 | 5,015.00 | 5,015.00 | 4,912.33 | 4,916.44 | 4,916.44 | -1.37% | 19,327 |
| Jul 18, 2025 | 5,040.07 | 5,040.75 | 4,980.54 | 4,984.83 | 4,984.83 | -1.10% | 21,300 |
| Jul 17, 2025 | 4,974.98 | 5,060.70 | 4,974.98 | 5,040.07 | 5,040.07 | 1.27% | 26,232 |
| Jul 16, 2025 | 4,913.60 | 4,976.98 | 4,900.00 | 4,976.98 | 4,976.98 | 1.29% | 25,600 |
| Jul 15, 2025 | 4,990.00 | 5,000.00 | 4,905.15 | 4,913.60 | 4,913.60 | -0.92% | 19,820 |
| Jul 14, 2025 | 4,929.00 | 4,970.00 | 4,888.01 | 4,959.37 | 4,959.37 | 1.46% | 26,444 |
| Jul 11, 2025 | 4,953.60 | 4,953.60 | 4,855.00 | 4,888.06 | 4,888.06 | -1.36% | 24,306 |
| Jul 10, 2025 | 4,985.00 | 5,006.50 | 4,926.24 | 4,955.59 | 4,955.59 | -0.01% | 23,345 |
| Jul 9, 2025 | 4,973.31 | 4,991.60 | 4,942.00 | 4,956.28 | 4,956.28 | -0.32% | 17,300 |
| Jul 8, 2025 | 5,009.99 | 5,009.99 | 4,965.94 | 4,972.02 | 4,972.02 | -0.54% | 21,800 |
| Jul 7, 2025 | 4,959.99 | 5,050.00 | 4,959.99 | 4,998.97 | 4,998.97 | -0.12% | 25,300 |
| Jul 4, 2025 | 5,008.79 | 5,060.20 | 5,005.00 | 5,005.00 | 5,005.00 | -0.50% | 6,408 |
| Jul 3, 2025 | 5,009.60 | 5,058.39 | 4,882.50 | 5,030.09 | 5,030.09 | 1.14% | 18,900 |
| Jul 2, 2025 | 5,037.99 | 5,038.00 | 4,898.30 | 4,973.24 | 4,973.24 | -0.40% | 38,537 |
| Jun 30, 2025 | 4,982.27 | 5,020.20 | 4,968.75 | 4,993.20 | 4,993.20 | 0.19% | 38,000 |
| Jun 27, 2025 | 4,902.15 | 4,998.94 | 4,902.15 | 4,983.69 | 4,983.69 | 1.15% | 51,500 |
| Jun 26, 2025 | 4,909.13 | 4,946.70 | 4,844.88 | 4,926.79 | 4,926.79 | 0.36% | 24,045 |
| Jun 25, 2025 | 4,987.20 | 4,991.99 | 4,901.02 | 4,909.13 | 4,909.13 | -1.19% | 43,125 |
| Jun 24, 2025 | 4,887.84 | 4,992.75 | 4,887.84 | 4,968.01 | 4,968.01 | 1.64% | 22,800 |
| Jun 23, 2025 | 4,813.95 | 4,913.22 | 4,813.95 | 4,887.84 | 4,887.84 | 1.24% | 24,439 |
| Jun 20, 2025 | 4,916.69 | 4,916.69 | 4,760.03 | 4,828.13 | 4,828.13 | -0.76% | 64,514 |
| Jun 19, 2025 | 4,899.90 | 4,899.90 | 4,855.94 | 4,865.00 | 4,863.63 | -1.12% | 6,348 |
| Jun 18, 2025 | 4,916.25 | 4,949.90 | 4,834.98 | 4,919.99 | 4,918.60 | 1.80% | 27,200 |
| Jun 17, 2025 | 4,826.04 | 4,889.64 | 4,757.00 | 4,832.94 | 4,831.58 | -0.19% | 18,900 |
| Jun 16, 2025 | 4,829.99 | 4,858.23 | 4,821.12 | 4,842.24 | 4,840.87 | 0.25% | 44,000 |
| Jun 13, 2025 | 4,870.11 | 4,924.68 | 4,826.53 | 4,829.99 | 4,828.63 | -1.91% | 18,535 |
| Jun 12, 2025 | 4,894.98 | 4,934.90 | 4,881.11 | 4,923.89 | 4,922.50 | 0.40% | 21,622 |