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

Constellation Software Inc (TSX: CSU )

3,841.84 +33.89 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 29, 2022 2050 2060 2014 2022 33,884 -48.47(-2.34%)
Apr 28, 2022 2155 2155 2065 2070 31,602 -29.66(-1.41%)
Apr 27, 2022 2090 2144 2087 2100 34,103 +5.00(+0.24%)
Apr 26, 2022 2128 2128 2090 2095 40,882 -49.64(-2.31%)
Apr 25, 2022 2000 2159 2000 2145 41,510 +91.30(+4.45%)
Apr 22, 2022 2116 2130 2053 2053 31,504 -76.51(-3.59%)
Apr 21, 2022 2187 2212 2123 2130 33,094 -56.35(-2.58%)
Apr 20, 2022 2295 2295 2182 2186 43,470 -86.42(-3.80%)
Apr 19, 2022 2229 2279 2229 2273 24,358 +43.45(+1.95%)
Apr 18, 2022 2164 2250 2164 2229 26,054 +49.58(+2.27%)
Apr 14, 2022 2180 0 -50.17(-2.25%)
Apr 13, 2022 2157 2280 2157 2230 43,269 +52.76(+2.42%)
Apr 12, 2022 2123 2192 2121 2177 45,764 +42.44(+1.99%)
Apr 11, 2022 2158 2165 2112 2135 18,562 -15.35(-0.71%)
Apr 08, 2022 2220 2220 2146 2150 25,199 -50.94(-2.31%)
Apr 07, 2022 2180 2210 2168 2201 24,547 +0.85(+0.04%)
Apr 06, 2022 2230 2230 2184 2200 27,140 -40.98(-1.83%)
Apr 05, 2022 2249 2267 2220 2241 25,536 -8.26(-0.37%)
Apr 04, 2022 2160 2254 2160 2249 27,126 +73.61(+3.38%)
Apr 01, 2022 2189 2189 2137 2176 26,961 +38.63(+1.81%)
Mar 31, 2022 2172 2184 2137 2137 49,930 +0.00(+0.00%)
Mar 30, 2022 2135 2146 2125 2137 25,768 -14.30(-0.66%)
Mar 29, 2022 2147 2167 2134 2151 27,780 +33.51(+1.58%)
Mar 28, 2022 2111 2135 2083 2118 24,826 +27.59(+1.32%)
Mar 25, 2022 2150 2150 2070 2090 19,848 -33.57(-1.58%)
Mar 24, 2022 2156 2172 2116 2124 35,445 -39.83(-1.84%)
Mar 23, 2022 2177 2196 2148 2164 33,496 -28.64(-1.31%)
Mar 22, 2022 2167 2215 2150 2192 27,441 +36.63(+1.70%)
Mar 21, 2022 2165 2168 2109 2156 22,086 -1.84(-0.09%)
Mar 18, 2022 2147 2177 2120 2157 146,258 -3.37(-0.16%)
Mar 17, 2022 2103 2161 2103 2161 22,322 +34.23(+1.61%)
Mar 16, 2022 2044 2127 2044 2127 31,915 +83.38(+4.08%)
Mar 15, 2022 2062 2079 2035 2043 23,400 +5.64(+0.28%)
Mar 14, 2022 2055 2071 2028 2038 38,376 -10.46(-0.51%)
Mar 11, 2022 2100 2100 2043 2048 30,083 -52.82(-2.51%)
Mar 10, 2022 2046 2104 2046 2101 34,727 -21.15(-1.00%)
Mar 09, 2022 2127 2146 2090 2122 35,638 +69.00(+3.36%)
Mar 08, 2022 2096 2109 2018 2053 56,764 -43.24(-2.06%)
Mar 07, 2022 2051 2135 2051 2096 38,618 +2.28(+0.11%)
Mar 04, 2022 2142 2164 2069 2094 48,139 -74.33(-3.43%)
Mar 03, 2022 2180 2230 2162 2168 48,288 +18.56(+0.86%)
Mar 02, 2022 2135 2164 2106 2150 42,175 +12.97(+0.61%)
Mar 01, 2022 2135 2150 2109 2137 47,548 +0.60(+0.03%)
Feb 28, 2022 2106 2138 2079 2136 47,153 +22.60(+1.07%)
Feb 25, 2022 2080 2118 2058 2114 39,761 +18.56(+0.89%)
Feb 24, 2022 2015 2100 1995 2095 45,661 +66.59(+3.28%)
Feb 23, 2022 2088 2089 2021 2028 49,578 -57.18(-2.74%)
Feb 22, 2022 2060 2094 2048 2086 66,862 +26.76(+1.30%)
Feb 18, 2022 2059 0 +11.99(+0.59%)
Feb 17, 2022 2092 2098 2047 2047 28,384 -45.29(-2.16%)
Feb 16, 2022 2095 2104 2057 2092 37,801 -23.68(-1.12%)
Feb 15, 2022 2126 2157 2091 2116 35,048 -10.54(-0.50%)
Feb 14, 2022 2133 2168 2114 2126 46,625 -3.21(-0.15%)
Feb 11, 2022 2196 2196 2106 2130 34,009 -47.44(-2.18%)
Feb 10, 2022 2181 2197 2167 2177 21,853 -31.69(-1.43%)
Feb 09, 2022 2214 2214 2185 2209 25,954 +35.08(+1.61%)
Feb 08, 2022 2135 2195 2135 2174 42,580 +23.32(+1.08%)
Feb 07, 2022 2159 2172 2124 2150 42,113 -19.25(-0.89%)
Feb 04, 2022 2130 2187 2105 2170 30,956 +62.43(+2.96%)
Feb 03, 2022 2186 2107 53,057 -111.32(-5.02%)
Feb 02, 2022 2250 2274 2185 2218 43,563 +28.72(+1.31%)
Feb 01, 2022 2173 2210 2150 2190 39,124 +0.36(+0.02%)
Jan 31, 2022 2112 2193 2189 56,646 +100.92(+4.83%)
Jan 28, 2022 2042 2096 2030 2088 49,941 +60.78(+3.00%)
Jan 27, 2022 2083 2092 2027 2028 30,746 -40.66(-1.97%)
Jan 26, 2022 2091 2101 2051 2068 54,393 +48.32(+2.39%)
Jan 25, 2022 2081 2081 2012 2020 55,400 -60.98(-2.93%)
Jan 24, 2022 2050 2081 1995 2081 48,449 +18.40(+0.89%)
Jan 21, 2022 2025 2084 2025 2063 32,511 +19.98(+0.98%)
Jan 20, 2022 2031 2104 2031 2043 49,086 -24.09(-1.17%)
Jan 19, 2022 2137 2145 2059 2067 44,600 -40.32(-1.91%)
Jan 18, 2022 2150 2159 2103 2107 41,351 -66.57(-3.06%)
Jan 17, 2022 2146 2178 2137 2174 12,694 +47.49(+2.23%)
Jan 14, 2022 2141 2148 2084 2126 33,206 -18.92(-0.88%)
Jan 13, 2022 2183 2227 2139 2145 23,518 -42.53(-1.94%)
Jan 12, 2022 2190 2252 2185 2188 34,208 +10.47(+0.48%)
Jan 11, 2022 2154 2186 2144 2177 52,695 +12.64(+0.58%)
Jan 10, 2022 2140 2164 2087 2164 35,253 +19.92(+0.93%)
Jan 07, 2022 2191 2191 2132 2144 28,479 -18.40(-0.85%)
Jan 06, 2022 2165 2198 2155 2163 42,150 -35.84(-1.63%)
Jan 05, 2022 2300 2310 2194 2199 46,195 -130.26(-5.59%)
Jan 04, 2022 2350 2381 2294 2329 38,396 -17.94(-0.76%)
Dec 31, 2021 2347 2347 2347 0 -21.75(-0.92%)
Dec 30, 2021 2355 2380 2346 2369 16,405 -4.07(-0.17%)
Dec 29, 2021 2344 2383 2325 2373 32,638 +47.76(+2.05%)
Dec 24, 2021 2325 2325 2325 0 +1.61(+0.07%)
Dec 23, 2021 2273 2334 2273 2323 28,569 +33.38(+1.46%)
Dec 22, 2021 2255 2290 2255 2290 22,767 +34.95(+1.55%)
Dec 21, 2021 2227 2272 2212 2255 34,523 +67.01(+3.06%)
Dec 20, 2021 2212 2228 2164 2188 56,279 -42.64(-1.91%)
Dec 17, 2021 2187 2249 2174 2231 80,433 +43.71(+2.00%)
Dec 16, 2021 2249 2284 2179 2187 46,255 -65.59(-2.91%)
Dec 15, 2021 2185 2257 2185 2253 70,448 +52.57(+2.39%)
Dec 14, 2021 2180 2213 2171 2200 60,618 +24.92(+1.15%)
Dec 13, 2021 2195 2195 2158 2175 58,509 -7.04(-0.32%)
Dec 10, 2021 2200 2200 2172 2182 33,378 +3.78(+0.17%)
Dec 09, 2021 2248 2248 2175 2178 25,463 -16.65(-0.76%)
Dec 08, 2021 2211 2225 2187 2195 47,490 -32.76(-1.47%)
Dec 07, 2021 2206 2235 2192 2228 32,566 +38.93(+1.78%)
Dec 06, 2021 2146 2194 2137 2189 48,032 +42.29(+1.97%)
Dec 03, 2021 2172 2198 2112 2147 33,112 -25.36(-1.17%)
Dec 02, 2021 2161 2203 2157 2172 41,122 +30.99(+1.45%)
Dec 01, 2021 2220 2220 2141 2141 56,894 -32.79(-1.51%)
Nov 30, 2021 2240 2247 2157 2174 107,091 -31.63(-1.43%)
Nov 29, 2021 2174 2219 2174 2205 39,024 +10.46(+0.48%)
Nov 26, 2021 2235 2246 2192 2195 38,117 -37.29(-1.67%)
Nov 25, 2021 2211 2253 2211 2232 10,799 +7.07(+0.32%)
Nov 24, 2021 2192 2234 2181 2225 50,061 +32.09(+1.46%)
Nov 23, 2021 2219 2233 2170 2193 34,087 -11.01(-0.50%)
Nov 22, 2021 2256 2264 2204 2204 49,275 -45.95(-2.04%)
Nov 19, 2021 2225 2268 2208 2250 38,318 +22.18(+1.00%)
Nov 18, 2021 2235 2231 2224 2228 29,316 -1.90(-0.09%)
Nov 17, 2021 2220 2236 2194 2230 26,940 +25.86(+1.17%)
Nov 16, 2021 2181 2221 2178 2204 42,653 +38.77(+1.79%)
Nov 15, 2021 2192 2205 2165 2165 32,910 -27.75(-1.27%)
Nov 12, 2021 2141 2195 2141 2193 34,627 +36.76(+1.70%)
Nov 11, 2021 2195 2195 2154 2156 18,665 -13.37(-0.62%)
Nov 10, 2021 2218 2169 26,933 -19.65(-0.90%)
Nov 09, 2021 2209 2214 2179 2189 22,233 -9.04(-0.41%)
Nov 08, 2021 2171 2216 2169 2198 45,748 +40.22(+1.86%)
Nov 05, 2021 2100 2195 2100 2158 30,050 -4.66(-0.22%)
Nov 04, 2021 2200 2200 2154 2163 27,756 -11.37(-0.52%)
Nov 03, 2021 2191 2191 2168 2174 21,768 -16.58(-0.76%)
Nov 02, 2021 2195 2211 2188 2190 30,025 +4.78(+0.22%)
Nov 01, 2021 2191 2201 2176 2186 38,330 +10.71(+0.49%)
Oct 29, 2021 2220 2230 2173 2175 52,111 -56.53(-2.53%)
Oct 28, 2021 2155 2236 2155 2232 31,992 +57.69(+2.65%)
Oct 27, 2021 2203 2224 2169 2174 26,654 -45.29(-2.04%)
Oct 26, 2021 2267 2219 29,704 -26.96(-1.20%)
Oct 25, 2021 2270 2270 2236 2246 29,177 +1.72(+0.08%)
Oct 22, 2021 2243 2249 2229 2244 18,630 +1.62(+0.07%)
Oct 21, 2021 2228 2248 2221 2243 22,924 +30.12(+1.36%)
Oct 20, 2021 2202 2228 2190 2213 25,751 +10.90(+0.50%)
Oct 19, 2021 2245 2245 2199 2202 25,253 -21.81(-0.98%)
Oct 18, 2021 2156 2229 2156 2224 31,252 +58.36(+2.70%)
Oct 15, 2021 2151 2171 2149 2165 18,121 -7.05(-0.32%)
Oct 14, 2021 2158 2186 2144 2172 27,664 +40.49(+1.90%)
Oct 13, 2021 2081 2140 2081 2132 19,954 +42.48(+2.03%)
Oct 12, 2021 2085 2114 2085 2089 23,850 +4.72(+0.23%)
Oct 08, 2021 2085 2085 2085 0 -32.90(-1.55%)
Oct 07, 2021 2091 2126 2091 2117 23,952 +45.87(+2.21%)
Oct 06, 2021 2040 2078 2040 2072 25,965 +34.18(+1.68%)
Oct 05, 2021 2062 2091 2037 2037 37,026 -24.45(-1.19%)
Oct 04, 2021 2058 2079 2024 2062 24,026 -29.12(-1.39%)
Oct 01, 2021 2056 2104 2054 2091 26,363 +15.93(+0.77%)
Sep 30, 2021 2066 2116 2066 2075 28,295 -1.64(-0.08%)
Sep 29, 2021 2130 2130 2077 2077 22,170 -19.15(-0.91%)
Sep 28, 2021 2100 2129 2055 2096 42,502 -58.61(-2.72%)
Sep 27, 2021 2161 2167 2133 2154 44,850 -23.12(-1.06%)
Sep 24, 2021 2200 2200 2162 2178 22,037 -19.21(-0.87%)
Sep 23, 2021 2190 2201 2175 2197 30,665 +21.85(+1.00%)
Sep 22, 2021 2185 2194 2157 2175 39,055 -10.56(-0.48%)
Sep 21, 2021 2216 2216 2157 2185 25,026 -10.73(-0.49%)
Sep 20, 2021 2180 2199 2162 2196 33,583 +14.87(+0.68%)
Sep 17, 2021 2151 2198 2151 2181 132,190 -15.66(-0.71%)
Sep 16, 2021 2196 2207 2183 2197 15,950 +0.50(+0.02%)
Sep 15, 2021 2167 2204 2167 2196 34,741 +12.06(+0.55%)
Sep 14, 2021 2189 2215 2179 2184 35,675 -4.73(-0.22%)
Sep 13, 2021 2240 2240 2186 2189 36,721 -31.16(-1.40%)
Sep 10, 2021 2212 2238 2197 2220 34,988 +15.96(+0.72%)
Sep 09, 2021 2209 2213 2195 2204 26,120 +11.40(+0.52%)
Sep 08, 2021 2221 2210 2180 2193 28,158 -17.05(-0.77%)
Sep 07, 2021 2219 2227 2179 2210 30,131 +17.48(+0.80%)
Sep 03, 2021 2193 2193 2193 0 +6.10(+0.28%)
Sep 02, 2021 2175 2211 2168 2186 18,668 +19.68(+0.91%)
Sep 01, 2021 2135 2181 2130 2167 32,778 +28.55(+1.34%)
Aug 31, 2021 2146 2165 2131 2138 34,018 -7.39(-0.34%)
Aug 30, 2021 2130 2155 2125 2146 12,446 +14.81(+0.70%)
Aug 27, 2021 2091 2139 2089 2131 21,847 +10.78(+0.51%)
Aug 26, 2021 2153 2153 2113 2120 19,153 -26.26(-1.22%)
Aug 25, 2021 2148 2154 2118 2146 21,180 +3.65(+0.17%)
Aug 24, 2021 2180 2180 2134 2143 15,989 -19.55(-0.90%)
Aug 23, 2021 2150 2180 2132 2162 23,759 +12.39(+0.58%)
Aug 20, 2021 2097 2151 2097 2150 22,497 +52.67(+2.51%)
Aug 19, 2021 2045 2104 2045 2097 14,716 +23.51(+1.13%)
Aug 18, 2021 2066 2105 2065 2074 27,656 -3.19(-0.15%)
Aug 17, 2021 2060 2091 2060 2077 20,389 +9.76(+0.47%)
Aug 16, 2021 2060 2077 2050 2067 28,192 +9.94(+0.48%)
Aug 13, 2021 2048 2076 2048 2057 16,863 +9.52(+0.46%)
Aug 12, 2021 2033 2062 2025 2048 20,880 +14.38(+0.71%)
Aug 11, 2021 2025 2040 2014 2033 18,322 +7.58(+0.37%)
Aug 10, 2021 2032 2045 2019 2026 22,347 -6.22(-0.31%)
Aug 09, 2021 2065 2065 2015 2032 20,656 -6.45(-0.32%)
Aug 06, 2021 2000 2055 2000 2038 19,801 -0.55(-0.03%)
Aug 05, 2021 2017 2050 2014 2039 33,632 +13.78(+0.68%)
Aug 04, 2021 2031 2031 1988 2025 26,842 +25.03(+1.25%)
Aug 03, 2021 2057 2057 1966 2000 37,880 +1.57(+0.08%)
Jul 30, 2021 1998 1998 1998 0 +43.82(+2.24%)
Jul 29, 2021 1948 1959 1940 1955 16,652 +11.87(+0.61%)
Jul 28, 2021 1932 1957 1932 1943 15,652 +11.67(+0.60%)
Jul 27, 2021 1935 1955 1928 1931 15,380 +11.04(+0.57%)
Jul 26, 2021 1933 1933 1906 1920 18,785 -8.51(-0.44%)
Jul 23, 2021 1918 1943 1918 1929 14,051 +10.45(+0.54%)
Jul 22, 2021 1911 1922 1896 1918 14,488 +8.85(+0.46%)
Jul 21, 2021 1916 1918 1904 1909 16,783 -8.28(-0.43%)
Jul 20, 2021 1925 1929 1909 1918 17,140 +12.07(+0.63%)
Jul 19, 2021 1907 1922 1902 1905 24,191 -1.99(-0.10%)
Jul 16, 2021 1930 1932 1907 1907 12,111 -22.55(-1.17%)
Jul 15, 2021 1914 1935 1904 1930 18,487 +16.42(+0.86%)
Jul 14, 2021 1940 1948 1912 1914 19,681 +1.04(+0.05%)
Jul 13, 2021 1895 1946 1895 1913 23,839 +1.17(+0.06%)
Jul 12, 2021 1915 1921 1903 1911 14,763 -8.38(-0.44%)
Jul 09, 2021 1913 1927 1905 1920 18,007 +21.93(+1.16%)
Jul 08, 2021 1904 1904 1865 1898 39,684 -11.28(-0.59%)
Jul 07, 2021 1911 1942 1896 1909 43,462 +14.10(+0.74%)
Jul 06, 2021 1905 1911 1875 1895 25,926 -10.01(-0.53%)
Jul 05, 2021 1894 1906 1872 1905 11,621 +24.00(+1.28%)
Jul 02, 2021 1887 1910 1846 1881 37,309 +3.59(+0.19%)
Jun 30, 2021 1877 1877 1877 0 -17.24(-0.91%)
Jun 29, 2021 1877 1905 1877 1895 22,057 -0.23(-0.01%)
Jun 28, 2021 1888 1897 1872 1895 16,810 +7.05(+0.37%)
Jun 25, 2021 1892 1892 1866 1888 14,256 +9.33(+0.50%)
Jun 24, 2021 1886 1906 1878 1878 23,381 -7.35(-0.39%)
Jun 23, 2021 1879 1892 1864 1886 38,790 +4.71(+0.25%)
Jun 22, 2021 1846 1900 1846 1881 55,416 +34.80(+1.88%)
Jun 21, 2021 1848 1866 1826 1846 23,244 -1.55(-0.08%)
Jun 18, 2021 1835 1835 1815 1848 126,676 +12.89(+0.70%)
Jun 17, 2021 1819 1875 1819 1835 41,952 +29.51(+1.63%)
Jun 16, 2021 1839 1839 1805 1805 23,234 -12.16(-0.67%)
Jun 15, 2021 1809 1858 1800 1818 35,237 +8.25(+0.46%)
Jun 14, 2021 1775 1817 1765 1809 29,037 +29.41(+1.65%)
Jun 11, 2021 1788 1791 1761 1780 17,075 +10.18(+0.58%)
Jun 10, 2021 1778 1779 1744 1770 25,737 -2.95(-0.17%)
Jun 09, 2021 1779 1786 1752 1773 18,043 +5.53(+0.31%)
Jun 08, 2021 1759 1782 1747 1767 24,605 +8.47(+0.48%)
Jun 07, 2021 1780 1780 1731 1759 23,047 -5.70(-0.32%)
Jun 04, 2021 1771 1771 1758 1764 9,389 +4.94(+0.28%)
Jun 03, 2021 1742 1775 1733 1760 35,922 +17.31(+0.99%)
Jun 02, 2021 1754 1766 1741 1742 36,181 -11.44(-0.65%)
Jun 01, 2021 1745 1774 1726 1754 43,139 +36.91(+2.15%)
May 31, 2021 1740 1742 1717 1717 19,645 -17.14(-0.99%)
May 28, 2021 1743 1754 1734 1734 20,861 -3.85(-0.22%)
May 27, 2021 1759 1762 1730 1738 46,436 -21.23(-1.21%)
May 26, 2021 1755 1770 1746 1759 31,281 +3.69(+0.21%)
May 25, 2021 1775 1792 1742 1755 35,622 -4.46(-0.25%)
May 21, 2021 1760 1760 1760 0 -26.55(-1.49%)
May 20, 2021 1746 1800 1728 1786 40,688 +57.32(+3.32%)
May 19, 2021 1719 1730 1677 1729 36,331 +9.50(+0.55%)
May 18, 2021 1726 1733 1717 1719 22,028 +5.25(+0.31%)
May 17, 2021 1758 1766 1705 1714 24,123 -18.87(-1.09%)
May 14, 2021 1769 1769 1719 1733 35,745 -19.52(-1.11%)
May 13, 2021 1787 1787 1713 1753 35,443 -11.00(-0.62%)
May 12, 2021 1702 1774 1699 1764 41,903 +42.17(+2.45%)
May 11, 2021 1700 1762 1690 1721 55,834 -37.71(-2.14%)
May 10, 2021 1803 1820 1759 1759 34,892 -43.72(-2.43%)
May 07, 2021 1830 1836 1774 1803 24,802 -3.99(-0.22%)
May 06, 2021 1825 1835 1798 1807 25,123 -2.15(-0.12%)
May 05, 2021 1845 1859 1809 1809 17,239 -11.76(-0.65%)
May 04, 2021 1850 1850 1805 1821 19,228 -7.63(-0.42%)
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.