Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Constellation Software Inc (TSX: CSU )

3,772.85 +49.82 (+1.34%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 3800 3800 3716 3716 46,505 -84.13(-2.21%)
Jan 30, 2024 3730 3806 3730 3800 20,544 +39.98(+1.06%)
Jan 29, 2024 3695 3770 3695 3760 16,988 +65.03(+1.76%)
Jan 26, 2024 3680 3702 3673 3695 13,794 +33.12(+0.90%)
Jan 25, 2024 3663 3672 3621 3662 21,185 +4.71(+0.13%)
Jan 24, 2024 3690 3702 3657 3657 19,021 -1.53(-0.04%)
Jan 23, 2024 3629 3659 3600 3659 24,869 +37.28(+1.03%)
Jan 22, 2024 3657 3665 3612 3621 25,536 -39.17(-1.07%)
Jan 19, 2024 3625 3664 3584 3661 20,231 +36.57(+1.01%)
Jan 18, 2024 3560 3626 3560 3624 22,438 +68.61(+1.93%)
Jan 17, 2024 3590 3592 3534 3555 25,275 -53.62(-1.49%)
Jan 16, 2024 3586 3623 3562 3609 37,805 -6.82(-0.19%)
Jan 15, 2024 3600 3624 3576 3616 15,447 +45.83(+1.28%)
Jan 12, 2024 3525 3573 3500 3570 54,596 +83.08(+2.38%)
Jan 11, 2024 3461 3492 3439 3487 15,589 +9.32(+0.27%)
Jan 10, 2024 3460 3496 3460 3478 13,893 +25.25(+0.73%)
Jan 09, 2024 3410 3474 3389 3452 35,299 +15.21(+0.44%)
Jan 08, 2024 3375 3452 3350 3437 42,412 +88.53(+2.64%)
Jan 05, 2024 3337 3365 3318 3349 24,578 +23.41(+0.70%)
Jan 04, 2024 3301 3338 3294 3325 26,886 +22.48(+0.68%)
Jan 03, 2024 3251 3327 3240 3303 23,577 +51.56(+1.59%)
Jan 02, 2024 3284 3284 3211 3251 24,305 -34.11(-1.04%)
Dec 29, 2023 3285 0 -0.33(-0.01%)
Dec 28, 2023 3287 3310 3277 3286 17,924 -8.57(-0.26%)
Dec 27, 2023 3258 3308 3250 3294 24,561 +46.67(+1.44%)
Dec 22, 2023 3248 0 +16.34(+0.51%)
Dec 21, 2023 3214 3245 3196 3231 33,444 +40.00(+1.25%)
Dec 20, 2023 3155 3225 3155 3191 29,941 +37.77(+1.20%)
Dec 19, 2023 3230 3265 3149 3153 40,931 -104.47(-3.21%)
Dec 18, 2023 3306 3333 3255 3258 41,926 -59.26(-1.79%)
Dec 15, 2023 3318 3350 3307 3317 143,450 -6.88(-0.21%)
Dec 14, 2023 3359 3359 3264 3324 34,184 +25.93(+0.79%)
Dec 13, 2023 3290 3307 3260 3298 34,153 +11.03(+0.34%)
Dec 12, 2023 3301 3343 3265 3287 52,686 -34.21(-1.03%)
Dec 11, 2023 3292 3334 3272 3321 26,773 +29.30(+0.89%)
Dec 08, 2023 3263 3299 3255 3292 15,239 +19.16(+0.59%)
Dec 07, 2023 3287 3287 3243 3273 35,083 +21.23(+0.65%)
Dec 06, 2023 3273 3286 3250 3252 39,013 -21.00(-0.64%)
Dec 05, 2023 3236 3292 3226 3273 32,858 +36.56(+1.13%)
Dec 04, 2023 3200 3259 3200 3236 22,787 +10.00(+0.31%)
Dec 01, 2023 3160 3230 3156 3226 27,685 +38.70(+1.21%)
Nov 30, 2023 3210 3227 3183 3187 121,428 -28.42(-0.88%)
Nov 29, 2023 3209 3229 3190 3216 21,610 +4.32(+0.13%)
Nov 28, 2023 3230 3230 3182 3211 34,381 +3.81(+0.12%)
Nov 27, 2023 3173 3231 3172 3208 19,187 +25.19(+0.79%)
Nov 24, 2023 3189 3190 3170 3182 10,368 -12.06(-0.38%)
Nov 23, 2023 3194 3226 3182 3194 7,440 +14.10(+0.44%)
Nov 22, 2023 3179 3189 3168 3180 13,843 +1.22(+0.04%)
Nov 21, 2023 3160 3204 3160 3179 19,629 -5.29(-0.17%)
Nov 20, 2023 3150 3188 3128 3184 17,915 +30.26(+0.96%)
Nov 17, 2023 3125 3156 3117 3154 21,167 -7.52(-0.24%)
Nov 16, 2023 3100 3170 3100 3162 35,852 +36.36(+1.16%)
Nov 15, 2023 3060 3130 3057 3125 35,539 +71.46(+2.34%)
Nov 14, 2023 3052 3114 3050 3054 61,005 -37.87(-1.22%)
Nov 13, 2023 3034 3100 3015 3092 35,569 +57.74(+1.90%)
Nov 10, 2023 2927 3036 2927 3034 28,335 +109.01(+3.73%)
Nov 09, 2023 2924 2976 2917 2925 19,737 -0.46(-0.02%)
Nov 08, 2023 2910 2932 2871 2925 30,572 +41.47(+1.44%)
Nov 07, 2023 2832 2905 2832 2884 28,682 +25.76(+0.90%)
Nov 06, 2023 2847 2864 2820 2858 20,671 -6.29(-0.22%)
Nov 03, 2023 2867 2897 2824 2865 31,035 +11.70(+0.41%)
Nov 02, 2023 2860 2872 2845 2853 17,366 +22.16(+0.78%)
Nov 01, 2023 2780 2833 2780 2831 16,917 +50.64(+1.82%)
Oct 31, 2023 2753 2812 2753 2780 26,395 +26.59(+0.97%)
Oct 30, 2023 2665 2765 2665 2753 22,399 +81.48(+3.05%)
Oct 27, 2023 2713 2714 2667 2672 27,815 -42.20(-1.55%)
Oct 26, 2023 2780 2780 2700 2714 31,336 -67.17(-2.42%)
Oct 25, 2023 2795 2832 2775 2781 17,847 -31.05(-1.10%)
Oct 24, 2023 2818 2850 2809 2812 21,152 -3.68(-0.13%)
Oct 23, 2023 2825 2841 2804 2816 20,133 -19.61(-0.69%)
Oct 20, 2023 2850 2863 2820 2836 32,963 -21.96(-0.77%)
Oct 19, 2023 2830 2868 2828 2858 28,410 +27.61(+0.98%)
Oct 18, 2023 2801 2846 2801 2830 19,682 -13.52(-0.48%)
Oct 17, 2023 2805 2866 2805 2844 20,648 -2.86(-0.10%)
Oct 16, 2023 2825 2870 2817 2846 29,714 +18.61(+0.66%)
Oct 13, 2023 2858 2858 2817 2828 17,263 -18.30(-0.64%)
Oct 12, 2023 2878 2880 2846 2846 18,253 -24.39(-0.85%)
Oct 11, 2023 2873 2879 2859 2870 21,804 +22.37(+0.79%)
Oct 10, 2023 2900 2900 2832 2848 24,410 -29.06(-1.01%)
Oct 06, 2023 2877 0 +27.16(+0.95%)
Oct 05, 2023 2811 2854 2811 2850 24,766 +24.99(+0.88%)
Oct 04, 2023 2780 2834 2780 2825 21,550 +23.76(+0.85%)
Oct 03, 2023 2780 2816 2773 2801 45,474 +13.98(+0.50%)
Oct 02, 2023 2804 2834 2785 2787 24,927 -16.81(-0.60%)
Sep 29, 2023 2801 2839 2796 2804 36,858 +9.91(+0.35%)
Sep 28, 2023 2760 2800 2735 2794 26,292 +45.86(+1.67%)
Sep 27, 2023 2711 2757 2711 2748 41,373 +24.95(+0.92%)
Sep 26, 2023 2707 2741 2667 2723 29,204 +6.65(+0.24%)
Sep 25, 2023 2712 2725 2713 2717 20,946 +11.70(+0.43%)
Sep 22, 2023 2727 2731 2696 2705 22,665 -10.78(-0.40%)
Sep 21, 2023 2823 2823 2709 2716 31,601 -72.20(-2.59%)
Sep 20, 2023 2780 2825 2780 2788 15,244 +3.25(+0.12%)
Sep 19, 2023 2840 2840 2769 2785 27,048 -59.32(-2.09%)
Sep 18, 2023 2875 2875 2840 2844 15,248 -35.91(-1.25%)
Sep 15, 2023 2871 2886 2842 2880 90,926 +8.71(+0.30%)
Sep 14, 2023 2795 2890 2795 2871 32,231 +84.52(+3.03%)
Sep 13, 2023 2775 2794 2766 2787 25,553 -2.93(-0.11%)
Sep 12, 2023 2776 2805 2776 2790 13,173 -10.91(-0.39%)
Sep 11, 2023 2777 2805 2740 2801 12,032 +38.60(+1.40%)
Sep 08, 2023 2904 2905 2758 2762 38,924 -41.20(-1.47%)
Sep 07, 2023 2745 2819 2742 2803 44,119 +10.87(+0.39%)
Sep 06, 2023 2830 2844 2778 2792 27,225 -37.91(-1.34%)
Sep 05, 2023 2846 2851 2796 2830 15,032 -17.14(-0.60%)
Sep 01, 2023 2847 0 +71.89(+2.59%)
Aug 31, 2023 2770 2800 2750 2775 47,228 -15.09(-0.54%)
Aug 30, 2023 2774 2807 2748 2791 27,837 +38.02(+1.38%)
Aug 29, 2023 2738 2763 2727 2753 20,819 +29.50(+1.08%)
Aug 28, 2023 2723 2726 2691 2723 12,700 -0.32(-0.01%)
Aug 25, 2023 2676 2736 2676 2723 12,600 +11.99(+0.44%)
Aug 24, 2023 2758 2760 2700 2711 23,495 -47.05(-1.71%)
Aug 23, 2023 2685 2771 2680 2758 21,505 +66.48(+2.47%)
Aug 22, 2023 2695 2720 2660 2692 20,943 +9.77(+0.36%)
Aug 21, 2023 2650 2696 2644 2682 27,616 +38.44(+1.45%)
Aug 18, 2023 2620 2661 2585 2644 18,252 -4.55(-0.17%)
Aug 17, 2023 2704 2704 2637 2648 18,562 -55.52(-2.05%)
Aug 16, 2023 2670 2712 2655 2704 38,316 +33.85(+1.27%)
Aug 15, 2023 2700 2704 2642 2670 30,030 -29.96(-1.11%)
Aug 14, 2023 2716 2754 2680 2700 25,689 -62.24(-2.25%)
Aug 11, 2023 2770 2770 2713 2762 17,257 -10.05(-0.36%)
Aug 10, 2023 2726 2791 2720 2772 28,598 +46.78(+1.72%)
Aug 09, 2023 2712 2751 2701 2725 15,267 +20.71(+0.77%)
Aug 08, 2023 2690 2718 2657 2705 22,485 +15.46(+0.57%)
Aug 04, 2023 2689 0 +24.74(+0.93%)
Aug 03, 2023 2641 2679 2635 2664 21,496 -2.33(-0.09%)
Aug 02, 2023 2749 2755 2637 2667 36,044 -94.88(-3.44%)
Aug 01, 2023 2750 2798 2745 2762 17,317 -24.25(-0.87%)
Jul 31, 2023 2819 2819 2769 2786 19,325 +0.57(+0.02%)
Jul 28, 2023 2720 2811 2720 2785 14,636 +37.13(+1.35%)
Jul 27, 2023 2774 2791 2743 2748 19,179 -20.58(-0.74%)
Jul 26, 2023 2798 2801 2746 2769 21,488 -46.81(-1.66%)
Jul 25, 2023 2805 2821 2800 2816 20,429 +9.52(+0.34%)
Jul 24, 2023 2812 2813 2789 2806 20,487 -5.30(-0.19%)
Jul 21, 2023 2805 2820 2800 2811 13,478 +11.43(+0.41%)
Jul 20, 2023 2820 2820 2788 2800 13,982 -13.15(-0.47%)
Jul 19, 2023 2803 2829 2778 2813 19,276 +14.98(+0.54%)
Jul 18, 2023 2727 2815 2726 2798 20,764 +46.71(+1.70%)
Jul 17, 2023 2680 2757 2665 2751 18,708 +53.42(+1.98%)
Jul 14, 2023 2684 2714 2676 2698 17,683 +13.97(+0.52%)
Jul 13, 2023 2635 2691 2635 2684 23,895 +71.12(+2.72%)
Jul 12, 2023 2644 2644 2592 2613 27,504 -13.62(-0.52%)
Jul 11, 2023 2616 2632 2595 2627 16,893 +11.46(+0.44%)
Jul 10, 2023 2625 2641 2603 2615 18,730 -44.53(-1.67%)
Jul 07, 2023 2628 2670 2617 2660 19,473 +3.29(+0.12%)
Jul 06, 2023 2690 2690 2622 2656 28,885 -42.17(-1.56%)
Jul 05, 2023 2740 2740 2661 2699 27,278 -53.46(-1.94%)
Jul 04, 2023 2773 2773 2732 2752 8,176 +7.22(+0.26%)
Jun 30, 2023 2745 0 +40.73(+1.51%)
Jun 29, 2023 2749 2749 2684 2704 16,549 -19.90(-0.73%)
Jun 28, 2023 2700 2737 2680 2724 17,705 +36.93(+1.37%)
Jun 27, 2023 2679 2700 2625 2687 18,365 +36.63(+1.38%)
Jun 26, 2023 2655 2662 2628 2650 12,168 -10.59(-0.40%)
Jun 23, 2023 2619 2669 2608 2661 36,608 +10.74(+0.41%)
Jun 22, 2023 2656 2659 2609 2650 26,059 -32.74(-1.22%)
Jun 21, 2023 2670 2700 2627 2683 19,541 -12.40(-0.46%)
Jun 20, 2023 2700 2727 2671 2695 17,753 -12.63(-0.47%)
Jun 19, 2023 2742 2742 2706 2708 3,326 -11.93(-0.44%)
Jun 16, 2023 2766 2774 2696 2720 97,655 -27.83(-1.01%)
Jun 15, 2023 2753 2761 2715 2748 24,895 -10.65(-0.39%)
Jun 14, 2023 2740 2761 2724 2758 17,613 +8.08(+0.29%)
Jun 13, 2023 2725 2779 2725 2750 16,289 -4.55(-0.17%)
Jun 12, 2023 2711 2770 2711 2755 24,165 +52.23(+1.93%)
Jun 09, 2023 2661 2719 2661 2703 17,343 +6.97(+0.26%)
Jun 08, 2023 2718 2740 2656 2696 24,527 -22.48(-0.83%)
Jun 07, 2023 2793 2806 2673 2718 29,839 -70.40(-2.52%)
Jun 06, 2023 2775 2804 2737 2789 26,327 +31.86(+1.16%)
Jun 05, 2023 2817 2817 2744 2757 34,994 -19.15(-0.69%)
Jun 02, 2023 2740 2778 2717 2776 27,149 +35.82(+1.31%)
Jun 01, 2023 2759 2770 2692 2740 28,351 -27.99(-1.01%)
May 31, 2023 2674 2773 2668 2768 103,934 +93.93(+3.51%)
May 30, 2023 2675 2704 2667 2674 18,715 +5.06(+0.19%)
May 29, 2023 2700 2700 2662 2669 6,418 -19.91(-0.74%)
May 26, 2023 2631 2717 2631 2689 14,763 +50.95(+1.93%)
May 25, 2023 2626 2666 2585 2638 25,817 +38.19(+1.47%)
May 24, 2023 2620 2621 2581 2600 19,743 -3.46(-0.13%)
May 23, 2023 2725 2725 2596 2603 52,289 -126.11(-4.62%)
May 19, 2023 2729 0 +84.36(+3.19%)
May 18, 2023 2615 2653 2592 2645 30,028 +30.09(+1.15%)
May 17, 2023 2601 2653 2577 2615 25,256 +1.16(+0.04%)
May 16, 2023 2636 2644 2538 2614 52,450 -16.37(-0.62%)
May 15, 2023 2550 2636 2546 2630 30,420 +96.88(+3.82%)
May 12, 2023 2610 2610 2500 2533 48,936 -63.95(-2.46%)
May 11, 2023 2630 2639 2565 2597 37,469 -37.97(-1.44%)
May 10, 2023 2641 2641 2612 2635 15,353 -4.54(-0.17%)
May 09, 2023 2650 2655 2614 2640 15,011 +2.98(+0.11%)
May 08, 2023 2635 2643 2564 2637 31,738 +33.00(+1.27%)
May 05, 2023 2647 2665 2590 2604 56,609 -16.57(-0.63%)
May 04, 2023 2748 2748 2604 2620 39,162 -100.84(-3.71%)
May 03, 2023 2732 2783 2720 2721 27,907 -10.82(-0.40%)
May 02, 2023 2695 2751 2684 2732 32,952 +36.95(+1.37%)
May 01, 2023 2649 2708 2647 2695 21,504 +43.18(+1.63%)
Apr 28, 2023 2655 2659 2635 2652 24,697 -2.85(-0.11%)
Apr 27, 2023 2650 2665 2635 2655 23,636 -3.79(-0.14%)
Apr 26, 2023 2660 2670 2626 2658 34,696 +23.48(+0.89%)
Apr 25, 2023 2660 2660 2605 2635 25,910 -17.12(-0.65%)
Apr 24, 2023 2650 2661 2626 2652 26,349 +7.47(+0.28%)
Apr 21, 2023 2608 2673 2608 2645 37,553 +37.28(+1.43%)
Apr 20, 2023 2601 2613 2578 2607 25,808 +6.02(+0.23%)
Apr 19, 2023 2675 2675 2593 2601 21,315 -2.46(-0.09%)
Apr 18, 2023 2628 2631 2593 2604 38,227 -24.18(-0.92%)
Apr 17, 2023 2631 2674 2618 2628 24,022 -26.35(-0.99%)
Apr 14, 2023 2610 2658 2591 2654 25,322 +26.43(+1.01%)
Apr 13, 2023 2600 2639 2596 2628 25,328 +14.45(+0.55%)
Apr 12, 2023 2651 2651 2600 2613 24,858 -14.93(-0.57%)
Apr 11, 2023 2632 2646 2604 2628 31,168 +18.70(+0.72%)
Apr 10, 2023 2572 2612 2558 2610 16,908 +25.71(+0.99%)
Apr 06, 2023 2584 0 +21.63(+0.84%)
Apr 05, 2023 2570 2590 2549 2562 40,798 -16.14(-0.63%)
Apr 04, 2023 2501 2582 2501 2578 37,453 +59.36(+2.36%)
Apr 03, 2023 2516 2543 2502 2519 30,875 -21.80(-0.86%)
Mar 31, 2023 2515 2556 2502 2541 49,237 +50.91(+2.04%)
Mar 30, 2023 2434 2519 2434 2490 55,407 +57.45(+2.36%)
Mar 29, 2023 2428 2459 2413 2433 26,848 +7.52(+0.31%)
Mar 28, 2023 2450 2455 2400 2425 27,086 -14.87(-0.61%)
Mar 27, 2023 2391 2449 2391 2440 49,432 +48.55(+2.03%)
Mar 24, 2023 2372 2404 2371 2391 31,051 +6.66(+0.28%)
Mar 23, 2023 2357 2414 2357 2385 32,949 +32.12(+1.37%)
Mar 22, 2023 2345 2384 2329 2353 24,071 -5.22(-0.22%)
Mar 21, 2023 2397 2402 2342 2358 36,667 -22.21(-0.93%)
Mar 20, 2023 2352 2385 2328 2380 43,993 +63.81(+2.75%)
Mar 17, 2023 2320 2340 2299 2316 75,972 -14.77(-0.63%)
Mar 16, 2023 2282 2338 2278 2331 32,233 +18.61(+0.80%)
Mar 15, 2023 2289 2325 2279 2312 37,480 -37.65(-1.60%)
Mar 14, 2023 2316 2350 2312 2350 27,160 +40.00(+1.73%)
Mar 13, 2023 2290 2335 2263 2310 37,525 +20.16(+0.88%)
Mar 10, 2023 2360 2360 2286 2290 33,469 -50.16(-2.14%)
Mar 09, 2023 2315 2400 2315 2340 48,474 +24.54(+1.06%)
Mar 08, 2023 2268 2334 2253 2315 21,787 +71.11(+3.17%)
Mar 07, 2023 2243 2291 2236 2244 31,331 -24.93(-1.10%)
Mar 06, 2023 2291 2316 2263 2269 20,631 -26.60(-1.16%)
Mar 03, 2023 2300 2307 2260 2296 23,293 +21.82(+0.96%)
Mar 02, 2023 2301 2304 2270 2274 20,444 -11.42(-0.50%)
Mar 01, 2023 2316 2329 2267 2285 26,832 -60.68(-2.59%)
Feb 28, 2023 2310 2357 2310 2346 40,213 +14.01(+0.60%)
Feb 27, 2023 2301 2334 2301 2332 13,114 +14.57(+0.63%)
Feb 24, 2023 2378 2378 2302 2318 25,262 -42.66(-1.81%)
Feb 23, 2023 2361 2384 2335 2360 28,211 -1.08(-0.05%)
Feb 22, 2023 2355 2371 2333 2361 40,372 +6.30(+0.27%)
Feb 21, 2023 2371 2371 2337 2355 36,433 -15.59(-0.66%)
Feb 17, 2023 2371 0 +5.91(+0.25%)
Feb 16, 2023 2364 2378 2343 2365 33,076 +0.66(+0.03%)
Feb 15, 2023 2364 2390 2338 2364 36,494 -41.87(-1.74%)
Feb 14, 2023 2410 2419 2366 2406 53,436 +22.99(+0.96%)
Feb 13, 2023 2380 2405 2359 2383 46,685 +12.42(+0.52%)
Feb 10, 2023 2372 2381 2345 2370 46,599 -1.98(-0.08%)
Feb 09, 2023 2400 2400 2363 2372 40,013 -3.82(-0.16%)
Feb 08, 2023 2378 2400 2340 2376 24,953 +6.29(+0.27%)
Feb 07, 2023 2356 2378 2320 2370 29,022 +13.62(+0.58%)
Feb 06, 2023 2360 2401 2350 2356 30,575 -29.87(-1.25%)
Feb 03, 2023 2380 2390 2340 2386 31,527 +11.28(+0.47%)
Feb 02, 2023 2386 2460 2348 2375 51,516 +1.92(+0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.