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

Constellation Software Inc (TSX: CSU )

3,780.01 +56.98 (+1.53%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 29, 2019 1426 1431 1417 1420 13,666 -5.49(-0.39%)
Nov 28, 2019 1428 1431 1423 1426 3,327 +0.45(+0.03%)
Nov 27, 2019 1440 1441 1422 1425 38,669 -10.72(-0.75%)
Nov 26, 2019 1417 1436 1413 1436 54,867 +21.77(+1.54%)
Nov 25, 2019 1398 1416 1398 1414 31,793 +13.97(+1.00%)
Nov 22, 2019 1398 1413 1382 1400 35,832 +5.41(+0.39%)
Nov 21, 2019 1370 1398 1370 1395 58,423 +18.61(+1.35%)
Nov 20, 2019 1363 1384 1363 1376 36,959 +13.06(+0.96%)
Nov 19, 2019 1356 1370 1356 1363 39,498 +7.20(+0.53%)
Nov 18, 2019 1340 1359 1339 1356 27,664 +13.62(+1.01%)
Nov 15, 2019 1331 1344 1329 1342 34,086 +14.31(+1.08%)
Nov 14, 2019 1323 1342 1320 1328 22,683 +6.12(+0.46%)
Nov 13, 2019 1289 1328 1289 1322 68,934 +31.19(+2.42%)
Nov 12, 2019 1296 1300 1274 1291 54,255 -3.19(-0.25%)
Nov 11, 2019 1274 1298 1268 1294 14,006 +16.64(+1.30%)
Nov 08, 2019 1248 1282 1247 1277 29,723 +35.06(+2.82%)
Nov 07, 2019 1253 1256 1239 1242 32,793 -11.10(-0.89%)
Nov 06, 2019 1263 1263 1235 1253 101,337 -10.24(-0.81%)
Nov 05, 2019 1308 1308 1260 1263 64,881 -42.53(-3.26%)
Nov 04, 2019 1311 1316 1292 1306 59,794 -1.36(-0.10%)
Nov 01, 2019 1317 1325 1296 1307 30,243 +6.40(+0.49%)
Oct 31, 2019 1310 1332 1291 1301 36,736 -8.10(-0.62%)
Oct 30, 2019 1285 1319 1282 1309 27,241 +26.95(+2.10%)
Oct 29, 2019 1291 1300 1280 1282 54,133 -10.01(-0.77%)
Oct 28, 2019 1308 1310 1290 1292 45,047 -13.02(-1.00%)
Oct 25, 2019 1303 1316 1300 1305 24,855 +1.07(+0.08%)
Oct 24, 2019 1294 1307 1291 1304 38,416 +13.00(+1.01%)
Oct 23, 2019 1291 1303 1285 1291 30,664 -5.31(-0.41%)
Oct 22, 2019 1308 1310 1292 1296 40,327 -8.73(-0.67%)
Oct 21, 2019 1296 1311 1277 1305 37,398 +16.48(+1.28%)
Oct 18, 2019 1318 1318 1284 1288 47,561 -18.99(-1.45%)
Oct 17, 2019 1332 1336 1306 1307 47,435 -22.91(-1.72%)
Oct 16, 2019 1345 1355 1330 1330 44,111 -14.89(-1.11%)
Oct 15, 2019 1335 1357 1329 1345 43,091 +13.30(+1.00%)
Oct 11, 2019 1332 1332 1332 0 -5.27(-0.39%)
Oct 10, 2019 1338 1353 1333 1337 26,239 -0.69(-0.05%)
Oct 09, 2019 1324 1352 1320 1338 44,219 +16.06(+1.21%)
Oct 08, 2019 1336 1336 1322 1322 45,663 -14.92(-1.12%)
Oct 07, 2019 1333 1343 1325 1337 41,479 +3.35(+0.25%)
Oct 04, 2019 1332 1347 1326 1333 40,335 +9.90(+0.75%)
Oct 03, 2019 1311 1333 1306 1324 45,252 +12.60(+0.96%)
Oct 02, 2019 1309 1316 1292 1311 35,588 +1.48(+0.11%)
Oct 01, 2019 1327 1350 1307 1309 49,400 -13.67(-1.03%)
Sep 30, 2019 1311 1335 1311 1323 49,347 +12.75(+0.97%)
Sep 27, 2019 1321 1325 1301 1310 33,204 -9.62(-0.73%)
Sep 26, 2019 1308 1330 1296 1320 28,067 +15.02(+1.15%)
Sep 25, 2019 1293 1310 1285 1305 35,007 +4.49(+0.35%)
Sep 24, 2019 1300 1310 1287 1301 45,826 +1.14(+0.09%)
Sep 23, 2019 1286 1307 1286 1299 20,035 +13.36(+1.04%)
Sep 20, 2019 1312 1333 1285 1286 106,667 -20.91(-1.60%)
Sep 19, 2019 1298 1315 1293 1307 26,364 +12.59(+0.97%)
Sep 18, 2019 1293 1300 1284 1294 42,673 +5.64(+0.44%)
Sep 17, 2019 1288 1294 1285 1289 30,479 -3.31(-0.26%)
Sep 16, 2019 1285 1295 1279 1292 36,482 +3.08(+0.24%)
Sep 13, 2019 1292 1299 1286 1289 29,807 -3.16(-0.24%)
Sep 12, 2019 1278 1301 1277 1292 34,519 +15.85(+1.24%)
Sep 11, 2019 1261 1281 1261 1276 45,570 +15.61(+1.24%)
Sep 10, 2019 1289 1289 1260 1261 41,741 -30.18(-2.34%)
Sep 09, 2019 1304 1304 1289 1291 30,501 -13.01(-1.00%)
Sep 06, 2019 1317 1325 1301 1304 25,905 -16.22(-1.23%)
Sep 05, 2019 1304 1326 1296 1320 39,751 +21.07(+1.62%)
Sep 04, 2019 1288 1305 1288 1299 36,036 +14.32(+1.11%)
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.