Skip to main content
Constellation Software Inc. (CNSWF)
OTCMKTS · Delayed Price · Currency is USD
2,406.26
+27.26 (1.15%)
At close: Dec 5, 2025

Constellation Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,387.502,449.982,386.152,406.262,406.261.15%2,689
Dec 4, 20252,335.002,400.002,335.002,379.002,379.000.88%4,777
Dec 3, 20252,380.002,380.002,339.312,358.302,358.30-0.36%4,471
Dec 2, 20252,392.402,428.792,340.002,366.772,366.77-0.18%6,674
Dec 1, 20252,447.502,470.002,351.002,371.152,371.15-3.02%10,040
Nov 28, 20252,478.832,480.002,400.502,445.102,445.100.38%2,250
Nov 26, 20252,440.002,449.002,400.312,435.872,435.871.28%3,544
Nov 25, 20252,422.692,448.352,381.912,404.972,404.970.11%4,198
Nov 24, 20252,355.002,418.312,312.502,402.272,402.272.42%11,288
Nov 21, 20252,298.002,370.002,268.752,345.462,345.462.25%10,037
Nov 20, 20252,289.002,337.782,235.002,293.852,293.850.54%4,616
Nov 19, 20252,400.002,400.002,261.432,281.612,281.61-1.62%8,111
Nov 18, 20252,312.002,400.002,284.002,319.232,319.230.48%5,413
Nov 17, 20252,393.982,412.502,285.002,308.102,308.10-3.25%8,340
Nov 14, 20252,335.002,408.002,320.002,385.512,385.512.17%10,218
Nov 13, 20252,400.002,486.002,294.002,334.932,334.93-2.72%8,803
Nov 12, 20252,318.002,414.502,318.002,400.192,400.193.29%4,172
Nov 11, 20252,372.002,372.002,283.542,323.712,323.71-1.54%6,888
Nov 10, 20252,415.002,506.002,270.682,360.002,360.00-2.07%22,506
Nov 7, 20252,410.002,455.842,364.872,410.002,410.00-5,413
Nov 6, 20252,534.702,537.002,386.002,409.992,409.99-4.83%4,923
Nov 5, 20252,500.002,549.992,488.002,532.232,532.231.77%2,174
Nov 4, 20252,490.902,565.302,456.002,488.302,488.30-2.69%7,591
Nov 3, 20252,645.002,670.002,499.002,557.002,557.00-3.07%3,136
Oct 31, 20252,550.002,645.002,550.002,638.002,638.003.47%3,753
Oct 30, 20252,526.012,596.142,480.002,549.442,549.440.97%6,379
Oct 29, 20252,720.002,720.002,474.072,525.002,525.00-6.42%8,594
Oct 28, 20252,785.002,789.152,689.862,698.092,698.09-2.07%4,192
Oct 27, 20252,714.012,776.002,710.002,754.992,754.992.28%9,755
Oct 24, 20252,699.952,730.002,671.602,693.442,693.440.99%7,355
Oct 23, 20252,640.002,721.002,615.292,667.002,667.001.20%2,427
Oct 22, 20252,697.002,697.002,622.002,635.502,635.500.46%7,078
Oct 21, 20252,673.502,721.002,596.872,623.562,623.56-0.74%4,631
Oct 20, 20252,765.012,765.012,642.572,643.002,643.00-2.90%3,568
Oct 17, 20252,780.502,780.502,722.002,722.002,722.00-0.84%6,397
Oct 16, 20252,950.002,950.002,727.922,745.152,745.15-2.89%4,880
Oct 15, 20252,886.752,950.002,800.002,826.862,826.86-0.46%5,239
Oct 14, 20252,900.002,910.002,819.622,840.002,840.00-1.05%6,958
Oct 13, 20252,850.002,880.002,751.002,870.002,870.001.95%3,637
Oct 10, 20252,860.002,875.002,812.562,815.192,815.190.09%6,976
Oct 9, 20252,848.002,848.252,759.052,812.562,812.561.35%6,837
Oct 8, 20252,802.502,849.992,722.522,775.002,775.001.07%6,622
Oct 7, 20252,850.002,850.002,726.002,745.682,745.68-1.54%4,079
Oct 6, 20252,930.002,937.662,787.012,788.662,788.66-3.47%3,207
Oct 3, 20252,870.002,913.002,800.002,889.002,889.003.28%2,902
Oct 2, 20252,872.002,872.002,745.002,797.162,797.161.73%2,952
Oct 1, 20252,775.002,863.112,745.832,749.502,749.501.20%7,058
Sep 30, 20252,777.042,824.052,660.002,717.002,717.000.71%5,372
Sep 29, 20252,665.502,715.002,644.562,697.732,697.732.84%11,157
Sep 26, 20252,800.002,896.002,585.322,623.242,623.24-6.31%8,927
Sep 25, 20252,980.002,981.572,625.002,800.002,800.00-5.72%11,116
Sep 24, 20252,880.002,991.282,880.002,970.002,970.002.71%4,708
Sep 23, 20253,040.103,074.372,875.002,891.732,891.73-4.88%4,503
Sep 22, 20253,156.593,294.903,035.003,040.003,040.00-5.88%2,111
Sep 19, 20253,162.053,265.253,162.053,230.003,230.003.20%2,385
Sep 18, 20253,110.003,136.143,085.003,129.933,128.930.58%2,534
Sep 17, 20253,140.003,193.003,082.233,111.953,110.96-1.47%1,935
Sep 16, 20253,103.003,158.503,045.433,158.503,157.491.10%2,313
Sep 15, 20253,200.003,217.503,102.003,124.183,123.18-1.36%1,892
Sep 12, 20253,206.903,211.503,148.693,167.263,166.25-1.02%18,624
Sep 11, 20253,190.003,216.903,177.983,200.003,198.980.19%1,969
Sep 10, 20253,251.003,320.453,185.593,194.003,192.98-3.16%2,073
Sep 9, 20253,400.003,400.003,265.003,298.223,297.16-0.37%1,237
Sep 8, 20253,321.463,357.663,300.003,310.323,309.26-0.34%14,567
Sep 5, 20253,250.003,350.003,250.003,321.463,320.40-0.26%883
Sep 4, 20253,350.003,422.003,295.093,330.043,328.98-0.07%2,118
Sep 3, 20253,294.003,370.813,294.003,332.253,331.180.07%4,625
Sep 2, 20253,367.003,367.003,200.003,330.003,328.940.53%7,492
Aug 29, 20253,156.003,312.293,156.003,312.293,311.233.03%2,730
Aug 28, 20253,232.003,236.363,150.003,215.003,213.970.79%1,427
Aug 27, 20253,150.003,205.543,148.303,189.693,188.670.43%2,201
Aug 26, 20253,100.003,241.873,100.003,176.003,174.99-1.75%9,757
Aug 25, 20253,300.003,308.773,223.693,232.423,231.38-1.69%1,509
Aug 22, 20253,236.003,302.953,162.003,288.003,286.953.26%1,234
Aug 21, 20253,110.003,198.233,110.003,184.123,183.101.59%1,886
Aug 20, 20253,100.003,170.003,100.003,134.213,133.210.22%1,106
Aug 19, 20253,176.003,200.003,126.253,127.213,126.21-1.54%2,971
Aug 18, 20253,150.003,241.653,131.333,176.143,175.131.47%2,437
Aug 15, 20253,100.003,264.973,100.003,129.983,128.971.56%2,057
Aug 14, 20253,271.003,313.323,078.763,081.923,080.94-5.78%5,431
Aug 13, 20253,520.003,520.003,254.453,270.873,269.82-4.01%1,738
Aug 12, 20253,431.033,572.003,400.003,407.563,406.47-3.12%1,134
Aug 11, 20253,443.713,571.213,400.003,517.423,516.295.14%2,030
Aug 8, 20253,377.003,432.323,345.373,345.373,344.30-1.36%1,466
Aug 7, 20253,556.713,556.713,376.003,391.663,390.57-1.24%806
Aug 6, 20253,574.003,574.003,428.013,434.283,433.18-0.61%650
Aug 5, 20253,460.003,596.823,418.903,455.203,454.10-0.14%700
Aug 4, 20253,380.003,565.003,380.003,460.003,458.890.58%860
Aug 1, 20253,451.003,477.503,400.003,440.003,438.90-0.31%666
Jul 31, 20253,500.003,565.003,440.143,450.803,449.70-1.74%578
Jul 30, 20253,574.003,574.003,505.533,511.733,510.61-0.46%629
Jul 29, 20253,572.003,572.003,520.003,528.033,526.910.14%753
Jul 28, 20253,555.933,594.003,523.103,523.103,521.97-1.56%720
Jul 25, 20253,515.053,591.103,515.053,579.003,577.860.82%507
Jul 24, 20253,550.103,632.923,545.003,550.003,548.87-0.31%641
Jul 23, 20253,560.003,635.003,530.183,561.133,559.99-0.05%708
Jul 22, 20253,685.983,685.983,550.003,563.003,561.86-0.86%741
Jul 21, 20253,679.003,679.003,586.033,594.003,592.85-1.20%875
Jul 18, 20253,675.003,681.003,627.753,637.653,636.49-0.73%523
Jul 17, 20253,630.003,666.073,622.003,664.493,663.320.95%1,147