Constellation Software Inc. - CSU.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	4,350.95	4,353.38	4,353.38	4,497.5	4,281.35	81,732
August 14, 2025	4,601.88	4,256.68	4,256.68	4,601.88	4,245.18	83,400
August 13, 2025	4,683.56	4,507.58	4,507.58	4,712	4,476.06	58,816
August 12, 2025	4,828.15	4,681.2	4,681.2	4,885.92	4,676.91	37,200
August 11, 2025	4,653.16	4,801.81	4,801.81	4,922.93	4,653.16	40,846
August 08, 2025	4,677.36	4,599.93	4,599.93	4,727.5	4,577.14	33,300
August 07, 2025	4,650.11	4,650.01	4,650.01	4,795.89	4,639.15	44,100
August 06, 2025	4,814.52	4,723.53	4,723.53	4,820.65	4,713.68	27,900
August 05, 2025	4,812.67	4,790.56	4,790.56	4,837.5	4,714.9	34,519
August 01, 2025	4,761.27	4,718.31	4,718.31	4,791.56	4,666.56	36,700
July 31, 2025	4,844.42	4,780.28	4,780.28	4,869	4,762.25	40,449
July 30, 2025	4,884.63	4,862.16	4,862.16	4,900	4,859.99	23,203
July 29, 2025	4,844.49	4,860.32	4,860.32	4,896.5	4,838.4	38,637
July 28, 2025	4,882.45	4,842.54	4,842.54	4,907	4,836.04	26,829
July 25, 2025	4,851.05	4,890.29	4,890.29	4,911.77	4,851.05	13,081
July 24, 2025	4,864.65	4,845.77	4,845.77	4,870.95	4,829.83	18,323
July 23, 2025	4,850.24	4,844.17	4,844.17	4,873.25	4,820.71	28,100
July 22, 2025	4,914.46	4,850.24	4,850.24	4,914.6	4,845.98	27,436
July 21, 2025	5,015	4,916.44	4,916.44	5,015	4,912.33	19,327
July 18, 2025	5,040.07	4,984.83	4,984.83	5,040.75	4,980.54	21,300
July 17, 2025	4,974.98	5,040.07	5,040.07	5,060.7	4,974.98	26,232
July 16, 2025	4,913.6	4,976.98	4,976.98	4,976.98	4,900	25,600
July 15, 2025	4,990	4,913.6	4,913.6	5,000	4,905.15	19,820
July 14, 2025	4,929	4,959.37	4,959.37	4,970	4,888.01	26,444
July 11, 2025	4,953.6	4,888.06	4,888.06	4,953.6	4,855	24,306
July 10, 2025	4,985	4,955.59	4,955.59	5,006.5	4,926.24	20,801
July 09, 2025	4,973.31	4,956.28	4,956.28	4,991.6	4,942	17,300
July 08, 2025	5,009.99	4,972.02	4,972.02	5,009.99	4,965.94	21,800
July 07, 2025	4,959.99	4,998.97	4,998.97	5,050	4,959.99	25,300
July 04, 2025	5,008.79	5,005	5,005	5,060.2	5,005	6,408
July 03, 2025	5,009.6	5,030.09	5,030.09	5,058.39	4,882.5	18,900
July 02, 2025	5,037.99	4,973.24	4,973.24	5,038	4,898.3	38,537
June 30, 2025	4,982.27	4,993.2	4,993.2	5,020.2	4,968.75	38,000
June 27, 2025	4,902.15	4,983.69	4,983.69	4,998.94	4,902.15	51,500
June 26, 2025	4,909.13	4,926.79	4,926.79	4,946.7	4,844.88	24,045
June 25, 2025	4,987.2	4,909.13	4,909.13	4,991.99	4,901.02	40,166
June 24, 2025	4,887.84	4,968.01	4,968.01	4,992.75	4,887.84	22,800
June 23, 2025	4,813.95	4,887.84	4,887.84	4,913.22	4,813.95	24,439
June 20, 2025	4,916.69	4,828.13	4,828.13	4,916.69	4,760.03	64,514
June 19, 2025	4,899.9	4,865	4,863.63	4,899.9	4,855.94	6,348
June 18, 2025	4,916.25	4,919.99	4,918.6	4,949.9	4,834.98	27,200
June 17, 2025	4,826.04	4,832.94	4,831.58	4,889.64	4,757	18,900
June 16, 2025	4,829.99	4,842.24	4,842.24	4,858.23	4,821.12	44,000
June 13, 2025	4,870.11	4,829.99	4,829.99	4,924.68	4,826.53	18,535
June 12, 2025	4,894.98	4,923.89	4,923.89	4,934.9	4,881.11	21,622
June 11, 2025	4,899.04	4,904.26	4,904.26	4,940.45	4,886.4	21,800
June 10, 2025	4,919.53	4,888.32	4,888.32	4,925.19	4,853.88	39,494
June 09, 2025	4,973.51	4,881.2	4,881.2	4,973.51	4,852.5	26,600
June 06, 2025	4,904.31	4,911.09	4,911.09	4,938.23	4,850.78	15,900
June 05, 2025	4,951.5	4,898.27	4,898.27	4,975	4,896.1	19,943
June 04, 2025	4,970.01	4,964.68	4,964.68	4,971.7	4,940	20,434
June 03, 2025	4,920.01	4,945.36	4,945.36	4,981.5	4,906.06	28,709
June 02, 2025	4,939.84	4,960	4,960	4,960.79	4,862.16	33,636
May 30, 2025	4,894.61	4,975.76	4,975.76	4,985.72	4,861.76	99,942
May 29, 2025	4,872.14	4,896.58	4,896.58	4,925.94	4,817.26	22,935
May 28, 2025	4,852.31	4,869.42	4,869.42	4,940	4,852.31	26,915
May 27, 2025	4,850.1	4,870.13	4,870.13	4,930.61	4,837.12	42,347
May 26, 2025	4,865.29	4,858.8	4,858.8	4,869	4,791.59	16,031
May 23, 2025	4,900	4,841.07	4,841.07	5,030.3	4,832.77	30,417
May 22, 2025	4,912.23	4,900	4,900	4,930.77	4,860.02	29,400

Constellation Software Inc. (CSU.TO) TSX