Canada markets closed

Constellation Software Inc. (CNSWF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2,627.00+48.00 (+1.86%)
At close: 03:59PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20242,577.002,663.332,577.002,627.002,627.00200
Apr 30, 20242,650.002,652.902,579.002,579.002,579.002,000
Apr 29, 20242,665.002,669.002,630.612,643.202,643.20300
Apr 26, 20242,683.202,695.802,637.792,656.212,656.21200
Apr 25, 20242,669.002,701.612,641.872,680.952,680.95200
Apr 24, 20242,742.002,749.002,670.872,700.002,700.00200
Apr 23, 20242,700.002,748.882,685.002,737.722,737.72800
Apr 22, 20242,669.002,714.902,669.002,699.822,699.82600
Apr 19, 20242,689.452,713.602,650.002,669.002,669.00300
Apr 18, 20242,749.002,749.002,650.002,691.242,691.243,400
Apr 17, 20242,715.002,715.002,575.552,705.752,705.75400
Apr 16, 20242,576.002,668.812,576.002,636.722,636.72400
Apr 15, 20242,700.002,700.002,600.222,615.612,615.61300
Apr 12, 20242,700.002,711.252,597.682,603.712,603.71700
Apr 11, 20242,655.002,714.772,638.002,710.442,710.44200
Apr 10, 20242,663.992,682.972,655.002,657.002,657.001,000
Apr 09, 20242,694.122,699.552,625.362,699.552,699.55700
Apr 08, 20242,690.502,701.372,651.442,694.662,694.66300
Apr 05, 20242,647.002,706.712,630.002,675.612,675.61400
Apr 04, 20242,640.002,717.752,609.692,620.002,620.00400
Apr 03, 20242,654.022,694.802,640.732,641.672,641.67300
Apr 02, 20242,700.002,731.502,631.112,658.542,658.54300
Apr 01, 20242,744.002,744.502,700.002,700.682,700.68400
Mar 28, 20242,742.752,778.052,734.502,734.502,734.50300
Mar 27, 20242,749.302,788.122,742.732,743.702,743.701,600
Mar 27, 20241 Dividend
Mar 26, 20242,753.792,807.472,753.792,758.002,757.00300
Mar 25, 20242,829.002,829.002,750.002,760.002,759.002,600
Mar 22, 20242,830.002,830.002,759.352,761.542,760.54200
Mar 21, 20242,790.002,850.002,787.452,820.162,819.14900
Mar 20, 20242,797.002,797.002,744.372,792.002,790.99500
Mar 19, 20242,701.682,797.002,701.682,749.142,748.14400
Mar 18, 20242,776.672,779.382,708.002,722.802,721.81800
Mar 15, 20242,835.002,835.002,757.692,775.712,774.70300
Mar 14, 20242,810.192,810.192,750.132,767.122,766.12200
Mar 13, 20242,780.002,812.672,777.002,798.222,797.21500
Mar 12, 20242,844.882,844.882,785.072,803.712,802.69500
Mar 11, 20242,812.462,822.092,780.002,817.612,816.59600
Mar 08, 20242,750.002,866.832,750.002,814.132,813.11600
Mar 07, 20242,700.002,874.682,700.002,866.272,865.23700
Mar 06, 20242,744.512,775.002,702.522,720.002,719.011,100
Mar 05, 20242,773.362,797.672,718.682,724.492,723.501,100
Mar 04, 20242,841.982,841.982,792.342,792.342,791.33800
Mar 01, 20242,777.002,842.552,777.002,825.352,824.33500
Feb 29, 20242,781.802,798.012,775.002,781.482,780.474,700
Feb 28, 20242,771.892,790.002,750.002,774.662,773.65300
Feb 27, 20242,798.002,798.002,756.002,782.932,781.92800
Feb 26, 20242,774.912,797.502,755.142,781.302,780.29900
Feb 23, 20242,767.002,777.002,734.882,766.572,765.57300
Feb 22, 20242,725.242,767.002,725.242,757.042,756.04600
Feb 21, 20242,751.502,767.002,686.432,732.012,731.02800
Feb 20, 20242,666.312,772.692,652.242,755.662,754.661,600
Feb 16, 20242,739.462,796.332,735.002,750.002,749.00300
Feb 15, 20242,777.002,777.002,710.002,741.122,740.13200
Feb 14, 20242,656.002,757.502,652.122,735.232,734.24300
Feb 13, 20242,733.002,733.002,630.002,652.422,651.46900
Feb 12, 20242,735.002,788.242,705.002,721.862,720.87600
Feb 09, 20242,759.552,787.392,735.002,770.952,769.95500
Feb 08, 20242,800.002,800.002,710.002,735.002,734.011,700
Feb 07, 20242,819.952,819.952,699.002,730.622,729.63400
Feb 06, 20242,692.002,750.002,675.002,699.292,698.311,000
Feb 05, 20242,786.512,799.532,645.002,709.862,708.881,200
Feb 02, 20242,800.002,821.282,770.742,805.622,804.60700
Feb 01, 20242,804.102,827.352,720.892,792.042,791.03500
Jan 31, 20242,832.132,866.072,769.812,778.972,777.96600
Jan 30, 20242,906.482,908.002,785.302,830.002,828.97400
Jan 29, 20242,942.442,942.442,730.682,796.472,795.46700
Jan 26, 20242,722.002,752.172,718.002,750.912,749.91500
Jan 25, 20242,694.032,749.952,678.082,702.042,701.061,100
Jan 24, 20242,700.002,749.002,700.002,737.842,736.85600
Jan 23, 20242,692.992,722.562,668.642,717.002,716.011,000
Jan 22, 20242,830.002,830.002,680.002,697.662,696.68600
Jan 19, 20242,687.002,724.252,667.002,723.932,722.94500
Jan 18, 20242,616.452,683.632,616.452,673.232,672.261,100
Jan 17, 20242,800.782,800.782,606.432,632.232,631.28500
Jan 16, 20242,638.932,700.002,638.932,677.502,676.53600
Jan 12, 20242,888.172,888.172,620.842,675.002,674.03600
Jan 11, 20242,599.492,618.772,566.002,606.842,605.90800
Jan 10, 20242,581.982,616.742,550.002,607.512,606.56400
Jan 09, 20242,590.002,676.222,520.182,585.002,584.06800
Jan 08, 20242,500.162,589.722,500.162,569.512,568.58700
Jan 05, 20242,499.002,529.972,486.162,511.682,510.77500
Jan 04, 20242,500.002,500.002,475.002,498.002,497.09300
Jan 03, 20242,426.002,489.012,417.972,475.882,474.98600
Jan 02, 20242,495.702,495.702,405.002,426.392,425.51600
Dec 29, 20232,516.762,530.002,459.002,484.652,483.75600
Dec 28, 20232,600.002,600.002,472.182,483.002,482.10300
Dec 27, 20232,600.002,600.002,475.192,496.692,495.781,200
Dec 26, 20232,464.992,490.812,460.002,475.502,474.60200
Dec 22, 20232,437.002,463.152,435.002,447.852,446.96800
Dec 21, 20232,412.262,438.952,395.992,435.722,434.841,400
Dec 20, 20232,366.632,430.002,365.002,395.832,394.96300
Dec 19, 20232,500.522,500.522,371.052,371.052,370.19600
Dec 19, 20231 Dividend
Dec 18, 20232,490.002,490.002,423.002,432.872,430.99900
Dec 15, 20232,474.922,507.192,474.922,480.002,478.08600
Dec 14, 20232,500.002,500.002,432.182,475.052,473.141,600
Dec 13, 20232,448.092,452.952,400.032,452.592,450.69300
Dec 12, 20232,450.002,461.032,400.002,418.642,416.77800
Dec 11, 20232,500.002,500.002,420.002,450.002,448.10400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...