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

Constellation Software Inc (TSX: CSU )

3,772.02 +48.99 (+1.32%)
Streaming Delayed Price Updated: 1:48 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 (%)
Apr 30, 2020 1351 1360 1311 1339 68,085 -17.59(-1.30%)
Apr 29, 2020 1384 1399 1345 1356 30,641 +0.43(+0.03%)
Apr 28, 2020 1363 1363 1337 1356 47,344 +1.13(+0.08%)
Apr 27, 2020 1355 1376 1334 1355 41,810 +4.56(+0.34%)
Apr 24, 2020 1360 1363 1333 1350 38,997 -3.39(-0.25%)
Apr 23, 2020 1341 1380 1335 1353 50,897 +6.76(+0.50%)
Apr 22, 2020 1337 1350 1316 1347 45,875 +21.92(+1.65%)
Apr 21, 2020 1408 1432 1325 1325 65,903 -94.14(-6.63%)
Apr 20, 2020 1354 1437 1354 1419 80,592 +48.90(+3.57%)
Apr 17, 2020 1347 1375 1339 1370 35,989 +35.15(+2.63%)
Apr 16, 2020 1307 1340 1297 1335 35,469 +30.47(+2.34%)
Apr 15, 2020 1300 1329 1300 1304 51,044 -16.17(-1.22%)
Apr 14, 2020 1290 1338 1285 1320 42,259 +30.96(+2.40%)
Apr 13, 2020 1281 1292 1267 1290 48,491 -1.24(-0.10%)
Apr 09, 2020 1291 1291 1291 0 -41.90(-3.14%)
Apr 08, 2020 1301 1339 1301 1333 34,619 +40.53(+3.14%)
Apr 07, 2020 1295 1309 1265 1292 49,338 +28.97(+2.29%)
Apr 06, 2020 1299 1299 1239 1263 61,360 +15.18(+1.22%)
Apr 03, 2020 1299 1299 1225 1248 32,704 -26.15(-2.05%)
Apr 02, 2020 1290 1300 1251 1274 51,317 -15.56(-1.21%)
Apr 01, 2020 1250 1293 1249 1290 69,661 +10.69(+0.84%)
Mar 31, 2020 1275 1310 1261 1279 58,476 +3.12(+0.24%)
Mar 30, 2020 1221 1280 1220 1276 42,328 +68.62(+5.68%)
Mar 27, 2020 1226 1226 1185 1207 75,721 -47.91(-3.82%)
Mar 26, 2020 1209 1255 1200 1255 75,511 +47.50(+3.93%)
Mar 25, 2020 1244 1299 1197 1208 89,544 -32.31(-2.61%)
Mar 24, 2020 1187 1250 1162 1240 131,960 +83.04(+7.18%)
Mar 23, 2020 1194 1205 1078 1157 116,597 -25.35(-2.14%)
Mar 20, 2020 1230 1255 1150 1182 196,506 -57.56(-4.64%)
Mar 19, 2020 1136 1256 1110 1240 75,944 +95.80(+8.37%)
Mar 18, 2020 1152 1219 1100 1144 106,746 -38.05(-3.22%)
Mar 17, 2020 1173 1259 1153 1182 78,563 +9.47(+0.81%)
Mar 16, 2020 1204 1270 1076 1173 78,653 -107.62(-8.41%)
Mar 13, 2020 1275 1286 1198 1280 153,528 +48.69(+3.95%)
Mar 12, 2020 1251 1288 1203 1232 136,788 -68.42(-5.26%)
Mar 11, 2020 1277 1317 1277 1300 80,434 -18.01(-1.37%)
Mar 10, 2020 1310 1324 1298 1318 127,551 +47.79(+3.76%)
Mar 09, 2020 1284 1332 1253 1270 89,068 -66.57(-4.98%)
Mar 06, 2020 1379 1379 1326 1337 52,975 -60.42(-4.32%)
Mar 05, 2020 1369 1420 1351 1397 63,694 +10.21(+0.74%)
Mar 04, 2020 1379 1397 1379 1387 44,574 +24.93(+1.83%)
Mar 03, 2020 1381 1387 1340 1362 76,003 -11.89(-0.87%)
Mar 02, 2020 1367 1377 1335 1374 67,256 +6.53(+0.48%)
Feb 28, 2020 1377 1396 1328 1367 96,386 -34.66(-2.47%)
Feb 27, 2020 1364 1411 1349 1402 32,368 +13.14(+0.95%)
Feb 26, 2020 1370 1410 1370 1389 51,266 +16.65(+1.21%)
Feb 25, 2020 1409 1417 1371 1372 54,765 -33.88(-2.41%)
Feb 24, 2020 1392 1417 1343 1406 72,406 -27.04(-1.89%)
Feb 21, 2020 1456 1456 1426 1433 37,026 -23.86(-1.64%)
Feb 20, 2020 1454 1462 1432 1457 29,122 +2.75(+0.19%)
Feb 19, 2020 1467 1470 1440 1454 37,835 -5.70(-0.39%)
Feb 18, 2020 1468 1469 1456 1460 20,521 -13.10(-0.89%)
Feb 14, 2020 1473 1473 1473 0 -38.36(-2.54%)
Feb 13, 2020 1489 1524 1483 1511 52,861 +17.84(+1.19%)
Feb 12, 2020 1487 1504 1473 1494 66,966 +12.83(+0.87%)
Feb 11, 2020 1484 1485 1463 1481 44,023 -3.26(-0.22%)
Feb 10, 2020 1465 1488 1465 1484 44,668 +14.97(+1.02%)
Feb 07, 2020 1465 1486 1459 1469 27,439 -2.59(-0.18%)
Feb 06, 2020 1449 1473 1445 1472 30,126 +21.59(+1.49%)
Feb 05, 2020 1471 1473 1435 1450 31,298 -8.66(-0.59%)
Feb 04, 2020 1430 1466 1429 1459 37,585 +39.88(+2.81%)
Feb 03, 2020 1397 1434 1390 1419 31,783 +27.84(+2.00%)
Jan 31, 2020 1375 1392 1366 1391 35,704 +7.79(+0.56%)
Jan 30, 2020 1374 1389 1367 1383 24,838 +6.90(+0.50%)
Jan 29, 2020 1397 1399 1374 1376 27,775 -16.58(-1.19%)
Jan 28, 2020 1381 1395 1367 1393 27,696 +14.22(+1.03%)
Jan 27, 2020 1373 1405 1365 1379 30,010 -16.18(-1.16%)
Jan 24, 2020 1402 1406 1389 1395 29,375 -1.60(-0.11%)
Jan 23, 2020 1411 1415 1384 1396 29,427 -7.11(-0.51%)
Jan 22, 2020 1399 1414 1395 1404 28,246 +6.77(+0.48%)
Jan 21, 2020 1349 1400 1336 1397 64,394 +44.82(+3.32%)
Jan 20, 2020 1349 1356 1322 1352 7,349 +2.03(+0.15%)
Jan 17, 2020 1360 1363 1340 1350 41,488 -0.01(-0.00%)
Jan 16, 2020 1356 1356 1341 1350 31,597 +2.79(+0.21%)
Jan 15, 2020 1357 1366 1339 1347 52,831 -7.79(-0.57%)
Jan 14, 2020 1360 1372 1346 1355 45,772 -14.56(-1.06%)
Jan 13, 2020 1348 1377 1320 1370 72,368 +17.18(+1.27%)
Jan 10, 2020 1368 1373 1345 1352 41,742 -11.13(-0.82%)
Jan 09, 2020 1352 1369 1346 1364 44,416 +17.28(+1.28%)
Jan 08, 2020 1328 1348 1328 1346 45,938 +19.99(+1.51%)
Jan 07, 2020 1298 1333 1292 1326 53,360 +39.31(+3.05%)
Jan 06, 2020 1242 1288 1242 1287 42,674 +23.94(+1.90%)
Jan 03, 2020 1270 1279 1255 1263 32,041 -10.13(-0.80%)
Jan 02, 2020 1268 1294 1249 1273 52,954 +11.96(+0.95%)
Dec 31, 2019 1261 1261 1261 0 -7.96(-0.63%)
Dec 30, 2019 1272 1281 1266 1269 24,153 -3.94(-0.31%)
Dec 27, 2019 1278 1282 1259 1273 21,822 -2.96(-0.23%)
Dec 24, 2019 1276 1276 1276 0 -14.53(-1.13%)
Dec 23, 2019 1331 1331 1281 1291 34,403 -40.54(-3.05%)
Dec 20, 2019 1293 1335 1280 1331 164,863 +41.84(+3.25%)
Dec 19, 2019 1239 1302 1235 1289 81,465 +53.78(+4.35%)
Dec 18, 2019 1244 1263 1223 1235 206,283 -13.89(-1.11%)
Dec 17, 2019 1267 1276 1249 1249 133,342 -6.39(-0.51%)
Dec 16, 2019 1268 1281 1256 1256 37,997 -11.12(-0.88%)
Dec 13, 2019 1275 1280 1264 1267 34,858 -10.01(-0.78%)
Dec 12, 2019 1279 1289 1265 1277 57,453 -1.92(-0.15%)
Dec 11, 2019 1284 1359 1270 1279 71,157 -0.01(-0.00%)
Dec 10, 2019 1307 1315 1274 1279 114,698 -25.66(-1.97%)
Dec 09, 2019 1351 1364 1298 1304 95,981 -47.21(-3.49%)
Dec 06, 2019 1372 1373 1349 1352 30,269 -12.79(-0.94%)
Dec 05, 2019 1364 1379 1359 1364 26,307 -8.03(-0.59%)
Dec 04, 2019 1380 1386 1356 1372 42,634 +5.96(+0.44%)
Dec 03, 2019 1382 1394 1366 1367 43,542 -26.17(-1.88%)
Dec 02, 2019 1420 1425 1393 1393 54,415 -27.30(-1.92%)
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%)
Sep 03, 2019 1297 1305 1275 1285 30,020 -12.07(-0.93%)
Aug 30, 2019 1297 1297 1297 0 +7.57(+0.59%)
Aug 29, 2019 1290 1302 1288 1289 27,426 +4.44(+0.35%)
Aug 28, 2019 1278 1294 1267 1285 34,214 +2.10(+0.16%)
Aug 27, 2019 1257 1286 1257 1283 44,315 +28.22(+2.25%)
Aug 26, 2019 1253 1265 1252 1254 28,810 +8.09(+0.65%)
Aug 23, 2019 1291 1310 1243 1246 40,798 -48.26(-3.73%)
Aug 22, 2019 1282 1299 1273 1295 27,572 +15.21(+1.19%)
Aug 21, 2019 1276 1286 1274 1279 34,172 +9.87(+0.78%)
Aug 20, 2019 1256 1276 1256 1269 37,019 +8.45(+0.67%)
Aug 19, 2019 1263 1280 1257 1261 35,566 +6.03(+0.48%)
Aug 16, 2019 1256 1263 1250 1255 32,327 +11.83(+0.95%)
Aug 15, 2019 1235 1262 1228 1243 31,976 +9.98(+0.81%)
Aug 14, 2019 1264 1264 1210 1233 41,300 -28.46(-2.26%)
Aug 13, 2019 1256 1268 1256 1262 26,609 +1.64(+0.13%)
Aug 12, 2019 1267 1272 1253 1260 20,897 -4.99(-0.39%)
Aug 09, 2019 1284 1285 1260 1265 32,423 -20.78(-1.62%)
Aug 08, 2019 1273 1296 1273 1286 35,041 +15.82(+1.25%)
Aug 07, 2019 1251 1278 1242 1270 53,534 +11.93(+0.95%)
Aug 06, 2019 1251 1285 1232 1258 73,133 -4.42(-0.35%)
Aug 02, 2019 1262 1262 1262 0 -4.09(-0.32%)
Aug 01, 2019 1255 1296 1252 1267 37,338 +10.84(+0.86%)
Jul 31, 2019 1258 1264 1233 1256 62,144 -0.52(-0.04%)
Jul 30, 2019 1252 1275 1252 1256 24,486 +1.93(+0.15%)
Jul 29, 2019 1288 1288 1248 1254 64,763 -34.12(-2.65%)
Jul 26, 2019 1272 1320 1272 1288 43,706 +22.73(+1.80%)
Jul 25, 2019 1282 1282 1254 1266 55,538 -16.41(-1.28%)
Jul 24, 2019 1248 1284 1248 1282 37,248 +28.91(+2.31%)
Jul 23, 2019 1246 1256 1244 1253 45,471 +6.25(+0.50%)
Jul 22, 2019 1242 1258 1242 1247 32,341 +9.11(+0.74%)
Jul 19, 2019 1251 1266 1236 1238 34,748 -9.77(-0.78%)
Jul 18, 2019 1235 1250 1235 1248 40,038 +11.29(+0.91%)
Jul 17, 2019 1244 1250 1236 1236 36,603 -7.83(-0.63%)
Jul 16, 2019 1260 1260 1232 1244 35,664 -17.40(-1.38%)
Jul 15, 2019 1245 1266 1238 1262 17,676 +16.19(+1.30%)
Jul 12, 2019 1243 1252 1236 1245 29,560 +0.48(+0.04%)
Jul 11, 2019 1253 1254 1229 1245 37,479 +0.27(+0.02%)
Jul 10, 2019 1248 1267 1234 1245 36,517 +0.79(+0.06%)
Jul 09, 2019 1254 1265 1239 1244 37,179 -7.12(-0.57%)
Jul 08, 2019 1249 1257 1230 1251 55,097 +6.72(+0.54%)
Jul 05, 2019 1239 1249 1228 1244 31,889 -1.21(-0.10%)
Jul 04, 2019 1255 1265 1243 1245 22,274 -4.91(-0.39%)
Jul 03, 2019 1225 1255 1221 1250 32,236 +24.32(+1.98%)
Jul 02, 2019 1234 1235 1212 1226 45,476 -8.26(-0.67%)
Jun 28, 2019 1234 1234 1234 0 +14.00(+1.15%)
Jun 27, 2019 1203 1225 1199 1220 31,305 +18.59(+1.55%)
Jun 26, 2019 1210 1210 1189 1202 47,487 -5.61(-0.46%)
Jun 25, 2019 1218 1222 1191 1207 43,502 -16.66(-1.36%)
Jun 24, 2019 1216 1228 1204 1224 35,808 +4.35(+0.36%)
Jun 21, 2019 1222 1223 1197 1220 130,785 -7.10(-0.58%)
Jun 20, 2019 1230 1242 1220 1227 53,330 +3.21(+0.26%)
Jun 19, 2019 1239 1240 1210 1223 39,866 -16.40(-1.32%)
Jun 18, 2019 1226 1246 1224 1240 67,459 +20.93(+1.72%)
Jun 17, 2019 1202 1222 1202 1219 31,352 +16.44(+1.37%)
Jun 14, 2019 1185 1206 1173 1202 39,491 +13.41(+1.13%)
Jun 13, 2019 1200 1200 1180 1189 28,454 -8.07(-0.67%)
Jun 12, 2019 1203 1208 1190 1197 46,417 -11.36(-0.94%)
Jun 11, 2019 1214 1218 1194 1209 40,169 +0.50(+0.04%)
Jun 10, 2019 1185 1212 1185 1208 43,862 +25.23(+2.13%)
Jun 07, 2019 1167 1189 1167 1183 31,110 +15.59(+1.34%)
Jun 06, 2019 1165 1175 1150 1167 27,347 +5.13(+0.44%)
Jun 05, 2019 1149 1173 1137 1162 39,283 +15.76(+1.37%)
Jun 04, 2019 1152 1153 1134 1146 50,160 -2.61(-0.23%)
Jun 03, 2019 1160 1180 1134 1149 59,096 -21.44(-1.83%)
May 31, 2019 1177 1177 1155 1170 45,156 -13.88(-1.17%)
May 30, 2019 1164 1184 1150 1184 64,892 +19.11(+1.64%)
May 29, 2019 1189 1210 1160 1165 39,101 -29.89(-2.50%)
May 28, 2019 1199 1226 1194 1195 49,235 -8.97(-0.75%)
May 27, 2019 1197 1204 1187 1204 7,434 +1.14(+0.09%)
May 24, 2019 1200 1225 1198 1203 29,530 -7.15(-0.59%)
May 23, 2019 1194 1213 1189 1210 43,266 +0.77(+0.06%)
May 22, 2019 1173 1213 1173 1209 34,560 +27.01(+2.28%)
May 21, 2019 1199 1199 1156 1182 57,664 -17.80(-1.48%)
May 17, 2019 1200 1200 1200 0 +7.59(+0.64%)
May 16, 2019 1176 1195 1176 1192 38,442 +17.65(+1.50%)
May 15, 2019 1159 1178 1159 1175 47,408 +8.91(+0.76%)
May 14, 2019 1150 1168 1150 1166 36,360 +18.02(+1.57%)
May 13, 2019 1145 1159 1135 1148 48,902 -4.22(-0.37%)
May 10, 2019 1144 1158 1120 1152 49,492 +5.12(+0.45%)
May 09, 2019 1139 1151 1133 1147 40,471 -3.72(-0.32%)
May 08, 2019 1138 1154 1132 1151 40,428 +11.61(+1.02%)
May 07, 2019 1172 1175 1128 1139 73,034 -40.94(-3.47%)
May 06, 2019 1152 1180 1144 1180 30,160 +12.46(+1.07%)
May 03, 2019 1186 1186 1159 1168 34,458 -20.12(-1.69%)
May 02, 2019 1170 1196 1146 1188 59,935 -19.37(-1.60%)
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.