Skip to main content
Constellation Software Inc. (TSX:CSU)
Canada flag Canada · Delayed Price · Currency is CAD
3,325.82
+15.84 (0.48%)
At close: Dec 5, 2025

Constellation Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,342.633,389.633,308.173,325.823,325.820.48%31,447
Dec 4, 20253,250.013,342.503,250.013,309.983,309.980.50%40,278
Dec 3, 20253,309.473,318.503,261.003,293.423,293.42-0.83%44,087
Dec 2, 20253,354.263,354.263,274.703,321.043,321.040.05%51,744
Dec 1, 20253,368.473,368.483,284.553,319.393,319.39-1.86%94,723
Nov 28, 20253,422.013,422.013,355.623,382.253,382.25-1.16%28,843
Nov 27, 20253,434.183,434.183,381.003,422.013,422.010.06%9,099
Nov 26, 20253,412.633,437.453,374.983,420.003,420.000.70%41,799
Nov 25, 20253,365.513,437.773,357.863,396.273,396.270.39%74,045
Nov 24, 20253,330.003,404.943,266.633,382.963,382.962.78%166,656
Nov 21, 20253,200.213,325.003,200.003,291.413,291.412.19%56,599
Nov 20, 20253,273.613,281.503,155.603,220.993,220.990.60%53,793
Nov 19, 20253,266.273,299.993,173.873,201.663,201.66-1.13%71,444
Nov 18, 20253,239.423,281.983,207.623,238.353,238.35-0.22%44,519
Nov 17, 20253,303.693,366.663,211.213,245.533,245.53-2.92%76,849
Nov 14, 20253,237.593,375.143,237.583,343.013,343.012.00%90,988
Nov 13, 20253,299.663,323.413,219.603,277.563,277.56-2.33%95,047
Nov 12, 20253,284.123,382.773,269.723,355.733,355.733.02%62,052
Nov 11, 20253,220.833,283.003,199.013,257.273,257.27-1.44%87,818
Nov 10, 20253,570.013,570.013,183.373,304.883,304.88-2.39%150,496
Nov 7, 20253,300.003,401.123,300.003,385.763,385.76-0.21%68,995
Nov 6, 20253,527.763,571.963,365.023,392.883,392.88-4.99%108,565
Nov 5, 20253,524.583,600.243,500.183,570.983,570.981.82%43,541
Nov 4, 20253,423.813,604.563,422.113,507.033,507.03-2.17%52,231
Nov 3, 20253,679.963,691.893,509.613,584.853,584.85-2.88%69,585
Oct 31, 20253,581.813,710.883,581.813,691.083,691.082.90%64,604
Oct 30, 20253,403.593,605.633,403.593,586.893,586.893.85%77,016
Oct 29, 20253,731.893,735.613,447.773,453.883,453.88-7.97%125,723
Oct 28, 20253,869.733,898.033,745.903,753.033,753.03-2.37%39,785
Oct 27, 20253,823.803,889.313,785.263,844.223,844.221.63%39,945
Oct 24, 20253,782.893,825.243,722.593,782.393,782.391.46%33,924
Oct 23, 20253,738.113,752.083,657.503,727.913,727.911.03%70,577
Oct 22, 20253,693.143,747.403,668.463,690.003,690.000.32%49,672
Oct 21, 20253,672.003,716.213,635.103,678.313,678.31-0.85%65,250
Oct 20, 20253,814.133,845.003,707.823,709.993,709.99-2.73%47,954
Oct 17, 20253,825.003,892.823,810.623,814.133,814.13-1.08%58,977
Oct 16, 20253,998.424,029.763,834.403,855.643,855.64-2.89%59,731
Oct 15, 20253,969.004,029.873,940.003,970.353,970.350.39%52,028
Oct 14, 20253,943.484,081.713,943.483,955.013,955.010.48%68,126
Oct 10, 20253,952.674,015.003,933.423,936.193,936.19-0.35%49,804
Oct 9, 20253,872.313,971.643,849.973,949.973,949.972.08%44,480
Oct 8, 20253,857.873,898.303,791.253,869.333,869.330.83%43,684
Oct 7, 20253,899.563,910.003,802.553,837.433,837.43-1.54%60,580
Oct 6, 20254,110.004,110.003,882.653,897.603,897.60-3.27%43,805
Oct 3, 20253,925.004,055.423,925.004,029.534,029.533.27%80,106
Oct 2, 20253,827.213,904.953,821.783,901.843,901.841.82%59,437
Oct 1, 20253,803.573,988.993,799.173,832.233,832.231.44%75,594
Sep 30, 20253,753.153,823.573,709.443,777.983,777.980.30%109,248
Sep 29, 20253,660.013,772.243,660.013,766.743,766.742.92%101,633
Sep 26, 20253,928.283,950.093,604.033,660.003,660.00-5.95%145,327
Sep 25, 20253,949.993,981.003,390.013,891.403,891.40-5.95%142,050
Sep 24, 20254,003.134,150.664,003.134,137.624,137.623.44%72,414
Sep 23, 20254,218.904,229.993,977.714,000.014,000.01-4.77%88,999
Sep 22, 20254,419.544,426.874,165.024,200.284,200.28-4.91%69,872
Sep 19, 20254,500.004,500.004,376.014,417.324,417.322.47%137,028
Sep 18, 20254,265.004,329.074,243.384,310.954,309.570.69%38,578
Sep 17, 20254,317.004,355.154,235.114,281.594,280.22-1.69%29,419
Sep 16, 20254,300.004,355.334,192.204,355.174,353.781.24%72,419
Sep 15, 20254,441.784,441.784,266.534,301.834,300.45-2.07%56,593
Sep 12, 20254,437.704,437.704,355.574,392.794,391.38-0.85%27,218
Sep 11, 20254,465.464,465.464,396.904,430.274,428.850.19%40,868
Sep 10, 20254,557.284,589.024,416.394,421.934,420.51-3.50%46,964
Sep 9, 20254,576.934,594.914,530.234,582.114,580.640.06%37,049
Sep 8, 20254,597.384,634.984,574.554,579.234,577.76-0.44%43,253
Sep 5, 20254,587.994,623.004,555.004,599.694,598.22-0.12%25,151
Sep 4, 20254,617.594,628.774,558.604,605.404,603.930.05%24,522
Sep 3, 20254,560.004,629.534,560.004,603.324,601.850.76%37,829
Sep 2, 20254,495.064,594.794,466.814,568.784,567.320.41%54,806
Aug 29, 20254,414.994,551.024,393.954,550.344,548.882.90%49,998
Aug 28, 20254,452.774,484.534,322.504,421.934,420.510.52%30,642
Aug 27, 20254,415.904,424.524,341.594,399.014,397.600.14%32,451
Aug 26, 20254,470.994,515.534,357.924,393.004,391.59-1.74%101,386
Aug 25, 20254,538.004,559.234,452.514,470.994,469.56-1.73%24,283
Aug 22, 20254,455.114,575.614,455.114,549.914,548.452.52%43,909
Aug 21, 20254,328.244,442.984,326.454,438.014,436.591.78%42,125
Aug 20, 20254,369.974,406.884,322.634,360.354,358.950.61%41,951
Aug 19, 20254,403.764,403.764,330.694,334.024,332.63-1.37%42,560
Aug 18, 20254,365.004,441.274,326.924,394.284,392.870.94%46,472
Aug 15, 20254,350.954,497.504,281.354,353.384,351.992.27%81,732
Aug 14, 20254,601.884,601.884,245.184,256.684,255.32-5.57%83,383
Aug 13, 20254,683.564,712.004,476.064,507.584,506.14-3.71%58,816
Aug 12, 20254,828.154,885.924,676.914,681.204,679.70-2.51%37,156
Aug 11, 20254,653.164,922.934,653.164,801.814,800.274.39%40,846
Aug 8, 20254,677.364,727.504,577.144,599.934,598.46-1.08%33,297
Aug 7, 20254,650.114,795.894,639.154,650.014,648.52-1.56%44,091
Aug 6, 20254,814.524,820.654,713.684,723.534,722.02-1.40%27,900
Aug 5, 20254,812.674,837.504,714.904,790.564,789.031.53%34,519
Aug 1, 20254,761.274,791.564,666.564,718.314,716.80-1.30%36,673
Jul 31, 20254,844.424,869.004,762.254,780.284,778.75-1.68%40,449
Jul 30, 20254,884.634,900.004,859.994,862.164,860.600.04%23,203
Jul 29, 20254,844.494,896.504,838.404,860.324,858.760.37%38,637
Jul 28, 20254,882.454,907.004,836.044,842.544,840.99-0.98%26,829
Jul 25, 20254,851.054,911.774,851.054,890.294,888.720.92%15,489
Jul 24, 20254,864.654,870.954,829.834,845.774,844.220.03%18,323
Jul 23, 20254,850.244,873.254,820.714,844.174,842.62-0.13%28,055
Jul 22, 20254,914.464,914.604,845.984,850.244,848.69-1.35%27,436
Jul 21, 20255,015.005,015.004,912.334,916.444,914.87-1.37%19,327
Jul 18, 20255,040.075,040.754,980.544,984.834,983.23-1.10%21,263
Jul 17, 20254,974.985,060.704,974.985,040.075,038.461.27%26,232
Jul 16, 20254,913.604,976.984,900.004,976.984,975.391.29%25,595