Skip to main content
Constellation Software Inc. (TSX:CSU)
Canada flag Canada · Delayed Price · Currency is CAD
2,434.99
-6.21 (-0.25%)
Apr 28, 2026, 4:00 PM EST

Constellation Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,440.002,462.982,415.002,434.992,434.99-0.25%39,487
Apr 27, 20262,423.962,470.402,423.962,441.202,441.201.26%42,442
Apr 24, 20262,491.162,491.162,360.872,410.802,410.80-3.61%58,300
Apr 23, 20262,651.502,651.502,455.002,501.032,501.03-5.67%53,110
Apr 22, 20262,599.992,652.132,587.002,651.502,651.501.94%40,172
Apr 21, 20262,662.532,705.002,572.342,601.102,601.10-2.34%45,232
Apr 20, 20262,640.642,669.702,633.932,663.432,663.431.41%39,120
Apr 17, 20262,623.682,683.572,622.102,626.452,626.45-0.19%78,568
Apr 16, 20262,677.002,707.102,613.302,631.492,631.49-75,292
Apr 15, 20262,550.012,702.312,540.562,631.562,631.564.60%113,410
Apr 14, 20262,477.012,538.872,464.752,515.752,515.753.04%129,828
Apr 13, 20262,270.002,481.802,266.802,441.422,441.426.37%112,227
Apr 10, 20262,372.632,372.632,274.832,295.182,295.18-2.73%74,600
Apr 9, 20262,431.902,440.002,345.562,359.712,359.71-2.28%95,034
Apr 8, 20262,522.352,533.462,404.822,414.732,414.731.53%79,506
Apr 7, 20262,401.262,440.462,372.002,378.342,378.34-2.63%44,344
Apr 6, 20262,450.002,470.082,410.902,442.512,442.510.05%29,269
Apr 2, 20262,425.912,472.482,397.102,441.272,441.27-0.13%51,293
Apr 1, 20262,451.002,461.302,366.552,444.572,444.570.11%66,587
Mar 31, 20262,420.502,461.992,402.402,441.992,441.992.31%74,171
Mar 30, 20262,295.002,392.032,290.002,386.772,386.771.18%79,799
Mar 27, 20262,396.992,401.632,307.162,358.892,358.89-1.17%89,262
Mar 26, 20262,383.872,462.482,369.172,386.762,385.38-0.83%94,872
Mar 25, 20262,457.792,523.902,386.832,406.752,405.35-1.41%79,420
Mar 24, 20262,527.522,537.902,414.792,441.112,439.69-3.81%74,288
Mar 23, 20262,498.672,590.002,485.022,537.902,536.431.55%72,334
Mar 20, 20262,515.402,552.062,445.462,499.222,497.77-0.79%105,966
Mar 19, 20262,584.902,588.302,482.262,519.212,517.75-1.90%54,296
Mar 18, 20262,589.022,610.002,543.762,567.932,566.44-1.05%46,508
Mar 17, 20262,575.012,645.402,558.312,595.112,593.601.27%66,835
Mar 16, 20262,562.722,610.192,514.982,562.502,561.011.52%60,675
Mar 13, 20262,620.412,627.272,511.432,524.082,522.62-3.63%113,008
Mar 12, 20262,743.102,817.202,590.632,619.092,617.57-3.00%119,423
Mar 11, 20262,898.052,910.052,700.002,700.082,698.51-8.12%101,632
Mar 10, 20262,956.483,000.632,885.832,938.782,937.08-1.22%100,219
Mar 9, 20262,963.342,999.492,879.472,975.002,973.270.39%132,407
Mar 6, 20262,901.012,963.342,783.382,963.342,961.625.95%205,867
Mar 5, 20262,627.652,803.392,627.652,796.992,795.375.52%133,877
Mar 4, 20262,695.502,770.512,602.332,650.662,649.12-1.58%104,551
Mar 3, 20262,569.072,716.152,517.612,693.132,691.574.93%125,462
Mar 2, 20262,499.892,666.222,499.332,566.652,565.161.82%121,942
Feb 27, 20262,573.792,613.782,505.012,520.662,519.20-3.34%99,314
Feb 26, 20262,465.012,633.032,465.012,607.722,606.216.02%169,510
Feb 25, 20262,353.182,505.532,347.472,459.602,458.173.85%80,292
Feb 24, 20262,420.232,431.002,359.382,368.452,367.08-1.60%54,590
Feb 23, 20262,449.052,470.162,401.182,406.972,405.57-3.20%74,797
Feb 20, 20262,428.792,552.832,382.642,486.522,485.082.95%127,175
Feb 19, 20262,443.782,454.782,344.722,415.332,413.931.61%95,586
Feb 18, 20262,283.662,435.592,258.002,376.982,375.605.26%98,145
Feb 17, 20262,321.092,325.612,245.012,258.182,256.87-4.18%123,525
Feb 13, 20262,350.002,359.022,276.792,356.672,355.302.44%118,754
Feb 12, 20262,326.422,326.422,196.002,300.492,299.16-1.03%99,207
Feb 11, 20262,468.442,469.672,269.452,324.322,322.97-4.74%93,205
Feb 10, 20262,471.002,515.292,413.342,440.002,438.58-1.22%60,409
Feb 9, 20262,425.152,470.692,343.092,470.032,468.601.48%78,409
Feb 6, 20262,490.012,506.612,344.802,434.022,432.61-1.74%111,997
Feb 5, 20262,520.002,572.852,463.882,477.222,475.78-0.23%184,359
Feb 4, 20262,300.002,485.332,215.192,483.022,481.588.48%200,468
Feb 3, 20262,469.012,474.842,230.002,288.912,287.58-6.74%219,988
Feb 2, 20262,563.782,574.122,450.002,454.252,452.83-2.34%191,399
Jan 30, 20262,573.552,580.172,509.892,512.962,511.50-1.55%105,486
Jan 29, 20262,609.992,609.992,505.002,552.512,551.03-3.32%149,194
Jan 28, 20262,674.082,676.192,571.312,640.062,638.53-0.42%123,913
Jan 27, 20262,829.992,831.952,651.302,651.302,649.76-5.65%94,294
Jan 26, 20262,801.202,861.302,755.412,809.972,808.341.04%146,148
Jan 23, 20262,743.022,801.752,743.022,781.112,779.502.51%138,925
Jan 22, 20262,770.002,786.202,681.232,713.022,711.450.23%81,493
Jan 21, 20262,670.112,747.522,624.412,706.892,705.321.43%155,566
Jan 20, 20262,779.922,779.922,665.412,668.772,667.22-4.38%173,903
Jan 19, 20262,800.012,850.002,791.012,791.012,789.39-1.90%28,320
Jan 16, 20262,965.092,965.092,800.002,844.992,843.34-2.64%141,658
Jan 15, 20262,960.003,045.132,898.142,922.012,920.31-3.34%182,114
Jan 14, 20263,201.803,230.552,978.903,022.953,021.20-5.84%142,855
Jan 13, 20263,326.163,332.603,187.073,210.523,208.66-3.53%95,563
Jan 12, 20263,304.783,356.003,280.733,327.833,325.900.09%47,670
Jan 9, 20263,287.113,350.483,287.113,324.753,322.820.39%46,385
Jan 8, 20263,268.003,359.493,259.013,311.963,310.041.74%53,061
Jan 7, 20263,225.013,289.953,208.743,255.353,253.46-0.04%62,703
Jan 6, 20263,177.313,264.173,123.703,256.733,254.841.53%74,783
Jan 5, 20263,270.353,291.833,179.243,207.793,205.93-0.97%70,047
Jan 2, 20263,316.033,330.003,205.133,239.073,237.19-1.89%47,969
Dec 31, 20253,315.003,323.363,265.303,301.403,299.48-0.35%31,460
Dec 30, 20253,339.993,371.863,312.763,313.073,311.15-0.94%62,927
Dec 29, 20253,339.983,363.763,318.263,344.593,342.650.86%45,710
Dec 24, 20253,301.873,355.893,295.773,316.173,314.25-0.45%12,863
Dec 23, 20253,309.483,341.723,267.253,331.323,329.390.71%43,778
Dec 22, 20253,363.513,363.513,275.003,307.823,305.90-1.99%82,918
Dec 19, 20253,349.533,381.393,307.263,375.083,373.121.49%116,880
Dec 18, 20253,331.083,372.713,295.443,325.583,322.280.32%51,877
Dec 17, 20253,299.653,380.003,298.373,315.003,311.711.69%82,691
Dec 16, 20253,300.003,380.013,226.023,260.003,256.76-2.28%118,872
Dec 15, 20253,298.353,338.683,268.443,336.003,332.681.54%79,721
Dec 12, 20253,260.933,299.983,220.003,285.393,282.130.84%58,803
Dec 11, 20253,279.863,308.733,231.003,258.083,254.84-1.72%71,907
Dec 10, 20253,337.613,343.003,250.003,315.003,311.71-0.80%72,206
Dec 9, 20253,336.473,358.003,317.453,341.583,338.260.15%52,230
Dec 8, 20253,327.493,378.453,301.443,336.473,333.150.32%47,329
Dec 5, 20253,342.633,389.633,308.173,325.823,322.510.48%31,635
Dec 4, 20253,250.013,342.503,250.013,309.983,306.690.50%40,278
Dec 3, 20253,309.473,318.503,261.003,293.423,290.15-0.83%44,013