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

Constellation Software Inc (TSX: CSU )

3,770.00 +46.97 (+1.26%)
Streaming Delayed Price Updated: 2:33 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, 2021 1818 1835 1788 1804 33,169 -24.94(-1.36%)
Apr 29, 2021 1861 1861 1821 1829 20,462 -6.07(-0.33%)
Apr 28, 2021 1841 1858 1835 1835 13,313 -5.07(-0.28%)
Apr 27, 2021 1874 1874 1839 1840 15,036 -7.67(-0.42%)
Apr 26, 2021 1848 1887 1811 1848 25,250 +9.16(+0.50%)
Apr 23, 2021 1875 1891 1835 1839 30,651 -18.92(-1.02%)
Apr 22, 2021 1854 1862 1826 1857 27,788 -7.73(-0.41%)
Apr 21, 2021 1829 1871 1816 1865 30,385 +56.35(+3.12%)
Apr 20, 2021 1833 1841 1790 1809 42,223 -21.18(-1.16%)
Apr 19, 2021 1891 1891 1820 1830 30,997 -68.08(-3.59%)
Apr 16, 2021 1915 1915 1888 1898 18,487 -9.47(-0.50%)
Apr 15, 2021 1899 1910 1878 1908 16,339 +16.08(+0.85%)
Apr 14, 2021 1902 1916 1869 1891 20,260 -8.79(-0.46%)
Apr 13, 2021 1917 1917 1887 1900 26,149 -13.86(-0.72%)
Apr 12, 2021 1846 1922 1846 1914 38,237 +35.01(+1.86%)
Apr 09, 2021 1824 1881 1808 1879 26,266 +44.36(+2.42%)
Apr 08, 2021 1796 1835 1795 1835 27,881 +39.86(+2.22%)
Apr 07, 2021 1779 1806 1779 1795 14,928 +12.21(+0.68%)
Apr 06, 2021 1786 1831 1756 1783 28,368 -3.61(-0.20%)
Apr 05, 2021 1794 1811 1782 1786 15,578 -7.71(-0.43%)
Apr 01, 2021 1794 1794 1794 0 +38.96(+2.22%)
Mar 31, 2021 1731 1782 1730 1755 41,777 +8.15(+0.47%)
Mar 30, 2021 1721 1749 1721 1747 18,269 +18.49(+1.07%)
Mar 29, 2021 1690 1737 1690 1728 26,222 +7.77(+0.45%)
Mar 26, 2021 1732 1740 1697 1721 17,810 -7.30(-0.42%)
Mar 25, 2021 1720 1748 1672 1728 31,577 -6.76(-0.39%)
Mar 24, 2021 1763 1775 1731 1735 27,985 -26.21(-1.49%)
Mar 23, 2021 1758 1796 1740 1761 29,183 +1.28(+0.07%)
Mar 22, 2021 1704 1761 1704 1760 19,254 +56.08(+3.29%)
Mar 19, 2021 1702 1722 1690 1704 128,857 -2.51(-0.15%)
Mar 18, 2021 1722 1722 1692 1706 24,138 -16.03(-0.93%)
Mar 17, 2021 1751 1751 1702 1722 37,621 -14.05(-0.81%)
Mar 16, 2021 1725 1765 1715 1736 33,373 +26.10(+1.53%)
Mar 15, 2021 1707 1713 1700 1710 18,309 +6.84(+0.40%)
Mar 12, 2021 1701 1721 1689 1703 25,525 -16.62(-0.97%)
Mar 11, 2021 1750 1750 1711 1720 34,791 +13.69(+0.80%)
Mar 10, 2021 1750 1750 1706 1706 31,971 -32.11(-1.85%)
Mar 09, 2021 1682 1757 1682 1738 49,118 +64.27(+3.84%)
Mar 08, 2021 1674 1687 1664 1674 21,940 +2.87(+0.17%)
Mar 05, 2021 1636 1696 1615 1671 42,136 +47.94(+2.95%)
Mar 04, 2021 1652 1652 1601 1623 34,034 -32.73(-1.98%)
Mar 03, 2021 1706 1706 1650 1656 32,477 -39.67(-2.34%)
Mar 02, 2021 1712 1712 1672 1696 32,571 -5.73(-0.34%)
Mar 01, 2021 1680 1721 1637 1701 55,749 +53.56(+3.25%)
Feb 26, 2021 1676 1692 1648 1648 69,566 -28.18(-1.68%)
Feb 25, 2021 1686 1706 1661 1676 33,832 -22.56(-1.33%)
Feb 24, 2021 1692 1709 1664 1698 50,252 -6.08(-0.36%)
Feb 23, 2021 1696 1715 1642 1705 59,346 +4.99(+0.29%)
Feb 22, 2021 1703 1720 1690 1700 42,139 -24.72(-1.43%)
Feb 19, 2021 1746 1746 1709 1724 25,594 -2.55(-0.15%)
Feb 18, 2021 1694 1736 1682 1727 51,507 +39.87(+2.36%)
Feb 17, 2021 1675 1693 1657 1687 48,145 +16.95(+1.01%)
Feb 16, 2021 1625 1690 1625 1670 56,621 +56.01(+3.47%)
Feb 12, 2021 1614 1614 1614 0 -6.01(-0.37%)
Feb 11, 2021 1629 1629 1590 1620 29,850 +6.50(+0.40%)
Feb 10, 2021 1600 1623 1574 1614 40,993 +17.16(+1.07%)
Feb 09, 2021 1596 1617 1593 1596 38,424 -10.07(-0.63%)
Feb 08, 2021 1604 1627 1604 1606 25,009 +13.98(+0.88%)
Feb 05, 2021 1625 1633 1580 1592 37,616 -19.51(-1.21%)
Feb 04, 2021 1642 1642 1595 1612 28,543 -0.61(-0.04%)
Feb 03, 2021 1653 1662 1609 1613 32,066 -52.82(-3.17%)
Feb 02, 2021 1666 1674 1637 1665 42,813 +35.36(+2.17%)
Feb 01, 2021 1587 1639 1568 1630 43,212 +72.23(+4.64%)
Jan 29, 2021 1616 1616 1553 1558 49,232 -58.31(-3.61%)
Jan 28, 2021 1574 1624 1561 1616 41,046 +62.63(+4.03%)
Jan 27, 2021 1584 1589 1530 1553 53,792 -38.96(-2.45%)
Jan 26, 2021 1628 1628 1592 1592 45,493 -35.58(-2.19%)
Jan 25, 2021 1635 1647 1598 1628 44,611 +3.95(+0.24%)
Jan 22, 2021 1636 1636 1598 1624 24,525 -5.96(-0.37%)
Jan 21, 2021 1652 1657 1628 1630 18,467 -29.12(-1.76%)
Jan 20, 2021 1666 1678 1636 1659 45,544 +19.98(+1.22%)
Jan 19, 2021 1610 1653 1609 1639 36,538 +22.65(+1.40%)
Jan 18, 2021 1609 1622 1600 1616 8,781 +12.86(+0.80%)
Jan 15, 2021 1610 1629 1604 1604 18,847 +1.55(+0.10%)
Jan 14, 2021 1612 1636 1602 1602 40,838 -9.33(-0.58%)
Jan 13, 2021 1624 1634 1600 1611 41,205 -3.57(-0.22%)
Jan 12, 2021 1618 1648 1601 1615 29,317 -8.40(-0.52%)
Jan 11, 2021 1635 1650 1611 1623 30,010 -23.94(-1.45%)
Jan 08, 2021 1630 1661 1626 1647 30,754 +18.21(+1.12%)
Jan 07, 2021 1635 1649 1619 1629 38,639 -8.52(-0.52%)
Jan 06, 2021 1652 1657 1627 1638 41,727 -18.52(-1.12%)
Jan 05, 2021 1662 1665 1629 1656 32,041 +13.75(+0.84%)
Jan 04, 2021 1670 1681 1636 1642 29,087 -10.51(-0.64%)
Dec 31, 2020 1653 1653 1653 0 +4.19(+0.25%)
Dec 30, 2020 1698 1698 1645 1649 39,682 -12.23(-0.74%)
Dec 29, 2020 1676 1687 1641 1661 19,800 -10.56(-0.63%)
Dec 24, 2020 1672 1672 1672 0 -15.70(-0.93%)
Dec 23, 2020 1765 1765 1687 1687 29,462 -86.54(-4.88%)
Dec 22, 2020 1694 1790 1694 1774 54,286 +78.45(+4.63%)
Dec 21, 2020 1650 1702 1625 1695 45,502 +49.56(+3.01%)
Dec 18, 2020 1640 1665 1637 1646 127,341 +4.43(+0.27%)
Dec 17, 2020 1648 1671 1641 1641 53,263 +5.48(+0.33%)
Dec 16, 2020 1632 1665 1632 1636 27,519 -4.77(-0.29%)
Dec 15, 2020 1678 1689 1636 1641 31,421 -27.57(-1.65%)
Dec 14, 2020 1622 1676 1622 1668 38,814 +46.21(+2.85%)
Dec 11, 2020 1636 1650 1599 1622 49,492 -30.93(-1.87%)
Dec 10, 2020 1629 1656 1622 1653 48,715 +10.15(+0.62%)
Dec 09, 2020 1629 1648 1623 1643 49,949 +13.88(+0.85%)
Dec 08, 2020 1619 1634 1617 1629 30,672 -0.37(-0.02%)
Dec 07, 2020 1616 1638 1592 1629 42,462 +40.17(+2.53%)
Dec 04, 2020 1608 1611 1572 1589 63,063 -25.13(-1.56%)
Dec 03, 2020 1600 1628 1590 1614 26,460 +6.41(+0.40%)
Dec 02, 2020 1608 1625 1587 1608 24,531 -0.40(-0.02%)
Dec 01, 2020 1623 1668 1603 1608 75,741 -0.09(-0.01%)
Nov 30, 2020 1600 1640 1599 1608 84,289 -12.04(-0.74%)
Nov 27, 2020 1610 1620 1597 1620 21,558 +10.30(+0.64%)
Nov 26, 2020 1600 1618 1589 1610 11,690 +6.08(+0.38%)
Nov 25, 2020 1633 1641 1600 1604 51,014 -16.15(-1.00%)
Nov 24, 2020 1636 1645 1619 1620 45,208 -14.15(-0.87%)
Nov 23, 2020 1606 1634 1580 1634 50,445 +32.86(+2.05%)
Nov 20, 2020 1557 1607 1550 1601 37,339 +49.61(+3.20%)
Nov 19, 2020 1546 1575 1538 1552 38,480 +6.03(+0.39%)
Nov 18, 2020 1535 1552 1518 1546 49,774 +12.35(+0.81%)
Nov 17, 2020 1496 1538 1496 1533 54,997 +39.67(+2.66%)
Nov 16, 2020 1500 1505 1485 1494 31,363 -8.44(-0.56%)
Nov 13, 2020 1474 1513 1474 1502 45,907 +29.69(+2.02%)
Nov 12, 2020 1501 1507 1472 1472 54,934 -26.60(-1.77%)
Nov 11, 2020 1482 1522 1480 1499 44,047 +21.31(+1.44%)
Nov 10, 2020 1512 1539 1460 1478 62,271 -44.96(-2.95%)
Nov 09, 2020 1600 1613 1523 1523 78,795 -49.87(-3.17%)
Nov 06, 2020 1540 1580 1514 1573 62,713 +40.87(+2.67%)
Nov 05, 2020 1540 1540 1517 1532 39,091 +14.75(+0.97%)
Nov 04, 2020 1481 1519 1460 1517 74,838 +69.10(+4.77%)
Nov 03, 2020 1444 1491 1430 1448 75,582 +67.87(+4.92%)
Nov 02, 2020 1400 1439 1371 1380 87,531 -18.59(-1.33%)
Oct 30, 2020 1398 1406 1385 1399 48,627 -8.43(-0.60%)
Oct 29, 2020 1402 1416 1367 1407 64,541 +19.07(+1.37%)
Oct 28, 2020 1412 1416 1385 1388 57,715 -32.10(-2.26%)
Oct 27, 2020 1455 1455 1415 1420 43,704 -26.90(-1.86%)
Oct 26, 2020 1460 1460 1428 1447 152,816 -13.81(-0.95%)
Oct 23, 2020 1482 1482 1438 1461 50,219 -11.46(-0.78%)
Oct 22, 2020 1501 1505 1470 1472 60,659 -25.78(-1.72%)
Oct 21, 2020 1500 1524 1495 1498 32,238 -0.44(-0.03%)
Oct 20, 2020 1531 1533 1498 1498 34,710 -32.25(-2.11%)
Oct 19, 2020 1521 1540 1516 1531 47,375 +9.20(+0.60%)
Oct 16, 2020 1513 1537 1513 1521 18,444 +14.74(+0.98%)
Oct 15, 2020 1509 1519 1502 1507 38,369 -3.38(-0.22%)
Oct 14, 2020 1539 1544 1509 1510 34,129 -27.62(-1.80%)
Oct 13, 2020 1527 1544 1526 1538 52,865 +23.90(+1.58%)
Oct 09, 2020 1514 1514 1514 0 -8.73(-0.57%)
Oct 08, 2020 1530 1532 1519 1523 29,061 -4.20(-0.28%)
Oct 07, 2020 1527 1533 1505 1527 26,969 +5.62(+0.37%)
Oct 06, 2020 1543 1547 1521 1521 26,275 -21.96(-1.42%)
Oct 05, 2020 1527 1543 1520 1543 31,522 +15.03(+0.98%)
Oct 02, 2020 1524 1534 1508 1528 28,541 -2.97(-0.19%)
Oct 01, 2020 1495 1548 1495 1531 42,069 +51.43(+3.48%)
Sep 30, 2020 1507 1533 1474 1480 95,945 -27.00(-1.79%)
Sep 29, 2020 1518 1527 1506 1507 28,775 -13.41(-0.88%)
Sep 28, 2020 1564 1575 1494 1520 84,172 -30.71(-1.98%)
Sep 25, 2020 1516 1577 1516 1551 42,551 +35.13(+2.32%)
Sep 24, 2020 1493 1521 1455 1516 25,136 +20.24(+1.35%)
Sep 23, 2020 1533 1533 1495 1495 18,391 -13.11(-0.87%)
Sep 22, 2020 1491 1509 1477 1508 25,813 +34.02(+2.31%)
Sep 21, 2020 1450 1477 1440 1474 37,802 +14.06(+0.96%)
Sep 18, 2020 1479 1489 1451 1460 118,878 -10.59(-0.72%)
Sep 17, 2020 1488 1500 1465 1471 36,764 -18.23(-1.22%)
Sep 16, 2020 1511 1525 1488 1489 30,381 -18.30(-1.21%)
Sep 15, 2020 1525 1525 1502 1508 22,646 -0.66(-0.04%)
Sep 14, 2020 1510 1532 1501 1508 37,436 +4.17(+0.28%)
Sep 11, 2020 1506 1523 1480 1504 40,121 -1.75(-0.12%)
Sep 10, 2020 1517 1540 1490 1506 35,917 -11.02(-0.73%)
Sep 09, 2020 1481 1520 1481 1517 32,732 +36.35(+2.46%)
Sep 08, 2020 1470 1489 1450 1480 39,297 +7.63(+0.52%)
Sep 04, 2020 1473 1473 1473 0 -45.66(-3.01%)
Sep 03, 2020 1533 1536 1508 1518 63,430 -27.55(-1.78%)
Sep 02, 2020 1547 1558 1528 1546 38,604 +5.57(+0.36%)
Sep 01, 2020 1515 1543 1507 1540 42,003 +30.46(+2.02%)
Aug 31, 2020 1511 1523 1498 1510 41,830 +0.93(+0.06%)
Aug 28, 2020 1540 1540 1509 1509 39,230 -17.07(-1.12%)
Aug 27, 2020 1545 1572 1526 1526 35,271 -25.90(-1.67%)
Aug 26, 2020 1508 1553 1508 1552 44,341 +49.36(+3.28%)
Aug 25, 2020 1530 1544 1502 1503 72,832 -27.60(-1.80%)
Aug 24, 2020 1540 1555 1521 1530 49,754 -9.34(-0.61%)
Aug 21, 2020 1559 1565 1531 1540 51,909 -19.61(-1.26%)
Aug 20, 2020 1508 1560 1508 1559 51,885 +53.23(+3.53%)
Aug 19, 2020 1506 1541 1501 1506 50,203 +1.74(+0.12%)
Aug 18, 2020 1507 1522 1501 1504 42,195 -6.30(-0.42%)
Aug 17, 2020 1528 1530 1502 1511 19,347 -8.03(-0.53%)
Aug 14, 2020 1519 1525 1511 1519 21,059 +0.29(+0.02%)
Aug 13, 2020 1539 1553 1509 1518 28,847 -25.42(-1.65%)
Aug 12, 2020 1570 1584 1532 1544 60,238 -16.12(-1.03%)
Aug 11, 2020 1525 1589 1512 1560 68,398 +43.83(+2.89%)
Aug 10, 2020 1553 1553 1505 1516 35,607 -36.70(-2.36%)
Aug 07, 2020 1616 1632 1548 1553 60,935 -79.13(-4.85%)
Aug 06, 2020 1590 1637 1590 1632 23,058 +41.83(+2.63%)
Aug 05, 2020 1618 1618 1584 1590 17,223 -9.10(-0.57%)
Aug 04, 2020 1604 1607 1575 1599 37,076 +14.73(+0.93%)
Jul 31, 2020 1584 1584 1584 0 -5.64(-0.35%)
Jul 30, 2020 1507 1592 1507 1590 29,679 +52.51(+3.42%)
Jul 29, 2020 1559 1577 1524 1538 50,344 -28.91(-1.85%)
Jul 28, 2020 1570 1571 1553 1566 27,211 +4.47(+0.29%)
Jul 27, 2020 1545 1568 1533 1562 19,691 +15.62(+1.01%)
Jul 24, 2020 1560 1560 1538 1546 38,961 -15.29(-0.98%)
Jul 23, 2020 1574 1610 1560 1562 43,847 -10.75(-0.68%)
Jul 22, 2020 1570 1599 1562 1572 27,389 +2.03(+0.13%)
Jul 21, 2020 1608 1610 1569 1570 44,619 -29.16(-1.82%)
Jul 20, 2020 1602 1628 1596 1599 52,645 -2.26(-0.14%)
Jul 17, 2020 1578 1613 1560 1602 22,179 +23.61(+1.50%)
Jul 16, 2020 1599 1600 1572 1578 29,550 -25.36(-1.58%)
Jul 15, 2020 1605 1622 1590 1604 35,239 +8.63(+0.54%)
Jul 14, 2020 1604 1604 1568 1595 42,126 -10.13(-0.63%)
Jul 13, 2020 1612 1630 1598 1605 37,709 -6.99(-0.43%)
Jul 10, 2020 1610 1625 1597 1612 35,120 -17.35(-1.06%)
Jul 09, 2020 1617 1633 1610 1629 130,260 +4.35(+0.27%)
Jul 08, 2020 1577 1635 1577 1625 50,950 +56.18(+3.58%)
Jul 07, 2020 1571 1586 1555 1569 41,213 +2.07(+0.13%)
Jul 06, 2020 1572 1599 1560 1567 45,124 +21.73(+1.41%)
Jul 03, 2020 1549 1566 1544 1545 10,252 -6.01(-0.39%)
Jul 02, 2020 1545 1562 1530 1551 42,316 +18.13(+1.18%)
Jun 30, 2020 1533 1533 1533 0 -7.11(-0.46%)
Jun 29, 2020 1530 1564 1522 1540 33,342 +13.42(+0.88%)
Jun 26, 2020 1529 1561 1520 1527 31,830 -2.72(-0.18%)
Jun 25, 2020 1500 1529 1491 1529 39,239 +29.30(+1.95%)
Jun 24, 2020 1511 1532 1493 1500 44,298 -10.68(-0.71%)
Jun 23, 2020 1496 1532 1496 1511 70,144 +12.65(+0.84%)
Jun 22, 2020 1475 1499 1467 1498 58,728 +26.23(+1.78%)
Jun 19, 2020 1500 1500 1468 1472 238,111 -28.20(-1.88%)
Jun 18, 2020 1498 1508 1486 1500 33,269 +1.58(+0.11%)
Jun 17, 2020 1512 1512 1498 1498 50,226 -1.20(-0.08%)
Jun 16, 2020 1492 1517 1490 1500 47,607 +17.82(+1.20%)
Jun 15, 2020 1461 1492 1413 1482 44,389 +10.77(+0.73%)
Jun 12, 2020 1500 1512 1465 1471 46,420 -10.35(-0.70%)
Jun 11, 2020 1491 1508 1481 1481 53,585 -32.76(-2.16%)
Jun 10, 2020 1490 1520 1490 1514 58,470 +12.44(+0.83%)
Jun 09, 2020 1488 1513 1485 1502 115,450 -3.37(-0.22%)
Jun 08, 2020 1488 1519 1480 1505 33,617 +5.63(+0.38%)
Jun 05, 2020 1538 1538 1485 1499 71,153 -15.95(-1.05%)
Jun 04, 2020 1520 1540 1513 1515 48,474 -16.96(-1.11%)
Jun 03, 2020 1534 1538 1516 1532 27,130 +8.90(+0.58%)
Jun 02, 2020 1522 1529 1493 1523 37,680 +1.10(+0.07%)
Jun 01, 2020 1565 1574 1511 1522 42,675 -42.78(-2.73%)
May 29, 2020 1514 1573 1514 1565 51,841 +25.97(+1.69%)
May 28, 2020 1506 1562 1506 1539 48,795 +10.86(+0.71%)
May 27, 2020 1627 1632 1495 1528 115,794 -72.56(-4.53%)
May 26, 2020 1637 1637 1577 1601 61,292 +8.60(+0.54%)
May 25, 2020 1564 1619 1564 1592 16,368 +16.59(+1.05%)
May 22, 2020 1533 1583 1533 1576 39,916 +43.24(+2.82%)
May 21, 2020 1524 1556 1503 1532 45,060 -1.34(-0.09%)
May 20, 2020 1519 1545 1475 1534 58,179 +44.38(+2.98%)
May 19, 2020 1462 1491 1451 1489 55,479 +29.03(+1.99%)
May 15, 2020 1460 1460 1460 0 +11.33(+0.78%)
May 14, 2020 1470 1470 1435 1449 39,302 -13.55(-0.93%)
May 13, 2020 1480 1498 1445 1463 45,939 +1.76(+0.12%)
May 12, 2020 1477 1490 1415 1461 48,457 -22.37(-1.51%)
May 11, 2020 1465 1488 1440 1483 32,881 +18.10(+1.24%)
May 08, 2020 1425 1466 1400 1465 54,410 +62.71(+4.47%)
May 07, 2020 1397 1402 1385 1402 46,761 +12.93(+0.93%)
May 06, 2020 1372 1399 1372 1389 27,184 +19.17(+1.40%)
May 05, 2020 1386 1386 1357 1370 46,542 +10.44(+0.77%)
May 04, 2020 1351 1392 1351 1360 43,797 +9.09(+0.67%)
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.