Constellation Software Inc. (TSX:CSU)
Canada
· Delayed Price · Currency is CAD 3,660.00
-231.40 (-5.95%)
Sep 26, 2025, 4:00 PM EDT
Constellation Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3,928.28 | 3,950.09 | 3,604.03 | 3,660.00 | 3,660.00 | -5.95% | 145,327 |
| Sep 25, 2025 | 3,949.99 | 3,981.00 | 3,390.01 | 3,891.40 | 3,891.40 | -5.95% | 142,100 |
| Sep 24, 2025 | 4,003.13 | 4,150.66 | 4,003.13 | 4,137.62 | 4,137.62 | 3.44% | 72,414 |
| Sep 23, 2025 | 4,218.90 | 4,229.99 | 3,977.71 | 4,000.01 | 4,000.01 | -4.77% | 89,000 |
| Sep 22, 2025 | 4,419.54 | 4,426.87 | 4,165.02 | 4,200.28 | 4,200.28 | -4.91% | 69,900 |
| Sep 19, 2025 | 4,500.00 | 4,500.00 | 4,376.01 | 4,417.32 | 4,417.32 | 2.47% | 137,028 |
| Sep 18, 2025 | 4,265.00 | 4,329.07 | 4,243.38 | 4,310.95 | 4,309.57 | 0.69% | 38,600 |
| Sep 17, 2025 | 4,317.00 | 4,355.15 | 4,235.11 | 4,281.59 | 4,280.22 | -1.69% | 29,419 |
| Sep 16, 2025 | 4,300.00 | 4,355.33 | 4,192.20 | 4,355.17 | 4,353.78 | 1.24% | 72,419 |
| Sep 15, 2025 | 4,441.78 | 4,441.78 | 4,266.53 | 4,301.83 | 4,300.45 | -2.07% | 56,600 |
| Sep 12, 2025 | 4,437.70 | 4,437.70 | 4,355.57 | 4,392.79 | 4,391.38 | -0.85% | 27,218 |
| Sep 11, 2025 | 4,465.46 | 4,465.46 | 4,396.90 | 4,430.27 | 4,428.85 | 0.19% | 40,900 |
| Sep 10, 2025 | 4,557.28 | 4,589.02 | 4,416.39 | 4,421.93 | 4,420.51 | -3.50% | 47,000 |
| Sep 9, 2025 | 4,576.93 | 4,594.91 | 4,530.23 | 4,582.11 | 4,580.64 | 0.06% | 37,049 |
| Sep 8, 2025 | 4,597.38 | 4,634.98 | 4,574.55 | 4,579.23 | 4,577.76 | -0.44% | 43,300 |
| Sep 5, 2025 | 4,587.99 | 4,623.00 | 4,555.00 | 4,599.69 | 4,598.22 | -0.12% | 25,200 |
| Sep 4, 2025 | 4,617.59 | 4,628.77 | 4,558.60 | 4,605.40 | 4,603.93 | 0.05% | 24,522 |
| Sep 3, 2025 | 4,560.00 | 4,629.53 | 4,560.00 | 4,603.32 | 4,601.85 | 0.76% | 37,829 |
| Sep 2, 2025 | 4,495.06 | 4,594.79 | 4,466.81 | 4,568.78 | 4,567.32 | 0.41% | 54,806 |
| Aug 29, 2025 | 4,414.99 | 4,551.02 | 4,393.95 | 4,550.34 | 4,548.88 | 2.90% | 50,000 |
| Aug 28, 2025 | 4,452.77 | 4,484.53 | 4,322.50 | 4,421.93 | 4,420.51 | 0.52% | 30,642 |
| Aug 27, 2025 | 4,415.90 | 4,424.52 | 4,341.59 | 4,399.01 | 4,397.60 | 0.14% | 32,500 |
| Aug 26, 2025 | 4,470.99 | 4,515.53 | 4,357.92 | 4,393.00 | 4,391.59 | -1.74% | 101,400 |
| Aug 25, 2025 | 4,538.00 | 4,559.23 | 4,452.51 | 4,470.99 | 4,469.56 | -1.73% | 24,300 |
| Aug 22, 2025 | 4,455.11 | 4,575.60 | 4,455.11 | 4,549.91 | 4,548.45 | 2.52% | 43,900 |
| Aug 21, 2025 | 4,328.24 | 4,442.98 | 4,326.45 | 4,438.01 | 4,436.59 | 1.78% | 42,100 |
| Aug 20, 2025 | 4,369.97 | 4,406.88 | 4,322.63 | 4,360.35 | 4,358.95 | 0.61% | 42,000 |
| Aug 19, 2025 | 4,403.76 | 4,403.76 | 4,330.69 | 4,334.02 | 4,332.63 | -1.37% | 42,600 |
| Aug 18, 2025 | 4,365.00 | 4,441.27 | 4,326.92 | 4,394.28 | 4,392.87 | 0.94% | 46,500 |
| Aug 15, 2025 | 4,350.95 | 4,497.50 | 4,281.35 | 4,353.38 | 4,351.99 | 2.27% | 81,700 |
| Aug 14, 2025 | 4,601.88 | 4,601.88 | 4,245.18 | 4,256.68 | 4,255.32 | -5.57% | 83,400 |
| Aug 13, 2025 | 4,683.56 | 4,712.00 | 4,476.06 | 4,507.58 | 4,506.14 | -3.71% | 58,800 |
| Aug 12, 2025 | 4,828.15 | 4,885.92 | 4,676.91 | 4,681.20 | 4,679.70 | -2.51% | 37,200 |
| Aug 11, 2025 | 4,653.16 | 4,922.93 | 4,653.16 | 4,801.81 | 4,800.27 | 4.39% | 40,800 |
| Aug 8, 2025 | 4,677.36 | 4,727.50 | 4,577.14 | 4,599.93 | 4,598.46 | -1.08% | 33,300 |
| Aug 7, 2025 | 4,650.11 | 4,795.89 | 4,639.15 | 4,650.01 | 4,648.52 | -1.56% | 44,100 |
| Aug 6, 2025 | 4,814.52 | 4,820.65 | 4,713.68 | 4,723.53 | 4,722.02 | -1.40% | 27,900 |
| Aug 5, 2025 | 4,812.67 | 4,837.50 | 4,714.90 | 4,790.56 | 4,789.03 | 1.53% | 34,500 |
| Aug 1, 2025 | 4,761.27 | 4,791.56 | 4,666.56 | 4,718.31 | 4,716.80 | -1.30% | 36,700 |
| Jul 31, 2025 | 4,844.42 | 4,869.00 | 4,762.25 | 4,780.28 | 4,778.75 | -1.68% | 40,400 |
| Jul 30, 2025 | 4,884.63 | 4,900.00 | 4,859.99 | 4,862.16 | 4,860.60 | 0.04% | 23,200 |
| Jul 29, 2025 | 4,844.49 | 4,896.50 | 4,838.40 | 4,860.32 | 4,858.76 | 0.37% | 38,600 |
| Jul 28, 2025 | 4,882.45 | 4,907.00 | 4,836.04 | 4,842.54 | 4,840.99 | -0.98% | 26,800 |
| Jul 25, 2025 | 4,851.05 | 4,911.77 | 4,851.05 | 4,890.29 | 4,888.72 | 0.92% | 15,500 |
| Jul 24, 2025 | 4,864.65 | 4,870.95 | 4,829.83 | 4,845.77 | 4,844.22 | 0.03% | 18,300 |
| Jul 23, 2025 | 4,850.24 | 4,873.25 | 4,820.71 | 4,844.17 | 4,842.62 | -0.13% | 28,100 |
| Jul 22, 2025 | 4,914.46 | 4,914.60 | 4,845.98 | 4,850.24 | 4,848.69 | -1.35% | 27,400 |
| Jul 21, 2025 | 5,015.00 | 5,015.00 | 4,912.33 | 4,916.44 | 4,914.86 | -1.37% | 19,300 |
| Jul 18, 2025 | 5,040.07 | 5,040.75 | 4,980.54 | 4,984.83 | 4,983.23 | -1.10% | 21,300 |
| Jul 17, 2025 | 4,974.98 | 5,060.70 | 4,974.98 | 5,040.07 | 5,038.46 | 1.27% | 26,200 |