Constellation Software Inc. (TSX:CSU)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3,342.63 | 3,389.63 | 3,308.17 | 3,325.82 | 3,325.82 | 0.48% | 31,447 |
| Dec 4, 2025 | 3,250.01 | 3,342.50 | 3,250.01 | 3,309.98 | 3,309.98 | 0.50% | 40,278 |
| Dec 3, 2025 | 3,309.47 | 3,318.50 | 3,261.00 | 3,293.42 | 3,293.42 | -0.83% | 44,087 |
| Dec 2, 2025 | 3,354.26 | 3,354.26 | 3,274.70 | 3,321.04 | 3,321.04 | 0.05% | 51,744 |
| Dec 1, 2025 | 3,368.47 | 3,368.48 | 3,284.55 | 3,319.39 | 3,319.39 | -1.86% | 94,723 |
| Nov 28, 2025 | 3,422.01 | 3,422.01 | 3,355.62 | 3,382.25 | 3,382.25 | -1.16% | 28,843 |
| Nov 27, 2025 | 3,434.18 | 3,434.18 | 3,381.00 | 3,422.01 | 3,422.01 | 0.06% | 9,099 |
| Nov 26, 2025 | 3,412.63 | 3,437.45 | 3,374.98 | 3,420.00 | 3,420.00 | 0.70% | 41,799 |
| Nov 25, 2025 | 3,365.51 | 3,437.77 | 3,357.86 | 3,396.27 | 3,396.27 | 0.39% | 74,045 |
| Nov 24, 2025 | 3,330.00 | 3,404.94 | 3,266.63 | 3,382.96 | 3,382.96 | 2.78% | 166,656 |
| Nov 21, 2025 | 3,200.21 | 3,325.00 | 3,200.00 | 3,291.41 | 3,291.41 | 2.19% | 56,599 |
| Nov 20, 2025 | 3,273.61 | 3,281.50 | 3,155.60 | 3,220.99 | 3,220.99 | 0.60% | 53,793 |
| Nov 19, 2025 | 3,266.27 | 3,299.99 | 3,173.87 | 3,201.66 | 3,201.66 | -1.13% | 71,444 |
| Nov 18, 2025 | 3,239.42 | 3,281.98 | 3,207.62 | 3,238.35 | 3,238.35 | -0.22% | 44,519 |
| Nov 17, 2025 | 3,303.69 | 3,366.66 | 3,211.21 | 3,245.53 | 3,245.53 | -2.92% | 76,849 |
| Nov 14, 2025 | 3,237.59 | 3,375.14 | 3,237.58 | 3,343.01 | 3,343.01 | 2.00% | 90,988 |
| Nov 13, 2025 | 3,299.66 | 3,323.41 | 3,219.60 | 3,277.56 | 3,277.56 | -2.33% | 95,047 |
| Nov 12, 2025 | 3,284.12 | 3,382.77 | 3,269.72 | 3,355.73 | 3,355.73 | 3.02% | 62,052 |
| Nov 11, 2025 | 3,220.83 | 3,283.00 | 3,199.01 | 3,257.27 | 3,257.27 | -1.44% | 87,818 |
| Nov 10, 2025 | 3,570.01 | 3,570.01 | 3,183.37 | 3,304.88 | 3,304.88 | -2.39% | 150,496 |
| Nov 7, 2025 | 3,300.00 | 3,401.12 | 3,300.00 | 3,385.76 | 3,385.76 | -0.21% | 68,995 |
| Nov 6, 2025 | 3,527.76 | 3,571.96 | 3,365.02 | 3,392.88 | 3,392.88 | -4.99% | 108,565 |
| Nov 5, 2025 | 3,524.58 | 3,600.24 | 3,500.18 | 3,570.98 | 3,570.98 | 1.82% | 43,541 |
| Nov 4, 2025 | 3,423.81 | 3,604.56 | 3,422.11 | 3,507.03 | 3,507.03 | -2.17% | 52,231 |
| Nov 3, 2025 | 3,679.96 | 3,691.89 | 3,509.61 | 3,584.85 | 3,584.85 | -2.88% | 69,585 |
| Oct 31, 2025 | 3,581.81 | 3,710.88 | 3,581.81 | 3,691.08 | 3,691.08 | 2.90% | 64,604 |
| Oct 30, 2025 | 3,403.59 | 3,605.63 | 3,403.59 | 3,586.89 | 3,586.89 | 3.85% | 77,016 |
| Oct 29, 2025 | 3,731.89 | 3,735.61 | 3,447.77 | 3,453.88 | 3,453.88 | -7.97% | 125,723 |
| Oct 28, 2025 | 3,869.73 | 3,898.03 | 3,745.90 | 3,753.03 | 3,753.03 | -2.37% | 39,785 |
| Oct 27, 2025 | 3,823.80 | 3,889.31 | 3,785.26 | 3,844.22 | 3,844.22 | 1.63% | 39,945 |
| Oct 24, 2025 | 3,782.89 | 3,825.24 | 3,722.59 | 3,782.39 | 3,782.39 | 1.46% | 33,924 |
| Oct 23, 2025 | 3,738.11 | 3,752.08 | 3,657.50 | 3,727.91 | 3,727.91 | 1.03% | 70,577 |
| Oct 22, 2025 | 3,693.14 | 3,747.40 | 3,668.46 | 3,690.00 | 3,690.00 | 0.32% | 49,672 |
| Oct 21, 2025 | 3,672.00 | 3,716.21 | 3,635.10 | 3,678.31 | 3,678.31 | -0.85% | 65,250 |
| Oct 20, 2025 | 3,814.13 | 3,845.00 | 3,707.82 | 3,709.99 | 3,709.99 | -2.73% | 47,954 |
| Oct 17, 2025 | 3,825.00 | 3,892.82 | 3,810.62 | 3,814.13 | 3,814.13 | -1.08% | 58,977 |
| Oct 16, 2025 | 3,998.42 | 4,029.76 | 3,834.40 | 3,855.64 | 3,855.64 | -2.89% | 59,731 |
| Oct 15, 2025 | 3,969.00 | 4,029.87 | 3,940.00 | 3,970.35 | 3,970.35 | 0.39% | 52,028 |
| Oct 14, 2025 | 3,943.48 | 4,081.71 | 3,943.48 | 3,955.01 | 3,955.01 | 0.48% | 68,126 |
| Oct 10, 2025 | 3,952.67 | 4,015.00 | 3,933.42 | 3,936.19 | 3,936.19 | -0.35% | 49,804 |
| Oct 9, 2025 | 3,872.31 | 3,971.64 | 3,849.97 | 3,949.97 | 3,949.97 | 2.08% | 44,480 |
| Oct 8, 2025 | 3,857.87 | 3,898.30 | 3,791.25 | 3,869.33 | 3,869.33 | 0.83% | 43,684 |
| Oct 7, 2025 | 3,899.56 | 3,910.00 | 3,802.55 | 3,837.43 | 3,837.43 | -1.54% | 60,580 |
| Oct 6, 2025 | 4,110.00 | 4,110.00 | 3,882.65 | 3,897.60 | 3,897.60 | -3.27% | 43,805 |
| Oct 3, 2025 | 3,925.00 | 4,055.42 | 3,925.00 | 4,029.53 | 4,029.53 | 3.27% | 80,106 |
| Oct 2, 2025 | 3,827.21 | 3,904.95 | 3,821.78 | 3,901.84 | 3,901.84 | 1.82% | 59,437 |
| Oct 1, 2025 | 3,803.57 | 3,988.99 | 3,799.17 | 3,832.23 | 3,832.23 | 1.44% | 75,594 |
| Sep 30, 2025 | 3,753.15 | 3,823.57 | 3,709.44 | 3,777.98 | 3,777.98 | 0.30% | 109,248 |
| Sep 29, 2025 | 3,660.01 | 3,772.24 | 3,660.01 | 3,766.74 | 3,766.74 | 2.92% | 101,633 |
| Sep 26, 2025 | 3,928.28 | 3,950.09 | 3,604.03 | 3,660.00 | 3,660.00 | -5.95% | 145,327 |