Canada markets closed

Constellation Software Inc. (CSU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4,471.67+119.11 (+2.74%)
At close: 04:00PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20244,356.094,476.504,356.094,471.674,471.6741,100
Jul 25, 20244,251.824,382.504,251.824,352.564,352.5628,300
Jul 24, 20244,304.524,375.284,294.834,304.214,304.2142,100
Jul 23, 20244,300.004,327.604,266.484,309.744,309.7426,100
Jul 22, 20244,234.424,334.484,234.424,288.994,288.9938,400
Jul 19, 20244,202.244,238.404,179.884,214.734,214.7326,300
Jul 18, 20244,185.304,234.984,161.004,197.864,197.8665,300
Jul 17, 20244,151.404,200.004,150.004,187.084,187.0842,600
Jul 16, 20244,145.504,205.684,112.724,200.624,200.6240,600
Jul 15, 20244,155.874,217.634,155.314,190.004,190.0031,900
Jul 12, 20244,125.354,185.604,099.304,147.154,147.1531,600
Jul 11, 20244,076.854,137.144,071.604,094.454,094.4525,200
Jul 10, 20244,071.774,123.664,040.664,115.184,115.1840,000
Jul 09, 20244,011.704,063.284,011.704,050.004,050.0019,300
Jul 08, 20243,998.094,056.033,998.094,048.634,048.6320,000
Jul 05, 20244,073.984,073.983,970.453,979.223,979.2228,800
Jul 04, 20244,075.004,076.364,028.004,036.724,036.728,800
Jul 03, 20244,001.994,058.323,990.104,043.024,043.0226,500
Jul 02, 20243,929.913,996.463,911.883,972.653,972.6543,500
Jun 28, 20243,927.533,967.523,886.383,941.883,941.8839,700
Jun 27, 20243,877.553,954.353,854.513,927.503,927.5027,000
Jun 26, 20243,837.533,880.433,827.393,868.233,868.2331,900
Jun 25, 20243,841.003,879.893,815.043,876.953,876.9519,100
Jun 24, 20243,811.623,862.443,804.803,848.343,848.3427,300
Jun 21, 20243,749.993,823.003,749.993,810.093,810.09177,800
Jun 20, 20243,740.013,778.003,720.003,745.843,745.8450,000
Jun 20, 20241.37 Dividend
Jun 19, 20243,780.003,800.003,758.003,764.073,762.7015,300
Jun 18, 20243,771.133,806.503,771.133,783.743,782.3646,600
Jun 17, 20243,798.463,800.003,744.953,771.153,769.7818,400
Jun 14, 20243,794.993,804.163,777.083,800.003,798.6236,500
Jun 13, 20243,850.053,850.053,775.003,785.123,783.7415,300
Jun 12, 20243,816.803,878.183,816.803,856.993,855.5930,600
Jun 11, 20243,874.963,874.963,779.753,816.783,815.3919,700
Jun 10, 20243,838.993,882.223,825.203,869.983,868.5733,100
Jun 07, 20243,782.983,868.003,778.053,841.843,840.4426,800
Jun 06, 20243,848.363,864.993,758.363,807.953,806.5623,800
Jun 05, 20243,793.423,857.103,789.633,824.313,822.9224,700
Jun 04, 20243,812.203,812.203,740.373,793.423,792.0429,900
Jun 03, 20243,725.013,812.203,725.013,791.083,789.7034,500
May 31, 20243,740.003,812.173,714.003,791.073,789.69114,800
May 30, 20243,760.843,788.483,718.823,718.823,717.4726,200
May 29, 20243,736.493,778.203,736.493,760.843,759.4726,800
May 28, 20243,720.013,789.303,712.623,780.013,778.6317,600
May 27, 20243,818.003,818.003,714.103,723.033,721.6810,400
May 24, 20243,748.503,825.013,733.933,818.003,816.6133,800
May 23, 20243,730.023,734.413,692.503,722.083,720.7322,800
May 22, 20243,681.993,751.693,681.993,709.053,707.7017,500
May 21, 20243,660.533,730.833,660.533,707.933,706.5836,500
May 17, 20243,698.513,733.683,665.493,694.993,693.6519,000
May 16, 20243,709.793,709.793,605.003,683.263,681.9227,100
May 15, 20243,674.993,683.743,639.933,654.673,653.3425,700
May 14, 20243,758.483,758.483,629.373,644.033,642.7034,300
May 13, 20243,728.993,734.713,620.323,707.873,706.5242,600
May 10, 20243,826.843,828.283,736.303,736.303,734.9441,100
May 09, 20243,827.303,853.153,787.103,826.893,825.5048,400
May 08, 20243,700.113,821.133,700.113,820.473,819.0831,600
May 07, 20243,746.993,768.803,733.053,755.353,753.9826,000
May 06, 20243,648.543,758.003,617.933,750.013,748.6533,000
May 03, 20243,544.563,639.303,539.963,638.013,636.6916,100
May 02, 20243,611.753,635.003,535.003,544.543,543.2533,100
May 01, 20243,548.963,650.923,536.963,616.703,615.3816,700
Apr 30, 20243,590.103,609.993,544.283,544.283,542.9927,200
Apr 29, 20243,610.013,648.793,597.203,612.123,610.8127,000
Apr 26, 20243,655.013,670.003,609.623,635.003,633.6831,500
Apr 25, 20243,695.473,695.473,612.163,655.013,653.6818,600
Apr 24, 20243,720.853,779.803,682.003,696.963,695.6117,200
Apr 23, 20243,718.113,752.313,654.283,730.883,729.5228,900
Apr 22, 20243,699.853,700.003,661.913,681.533,680.1916,300
Apr 19, 20243,698.973,725.003,652.833,661.673,660.3428,800
Apr 18, 20243,685.543,716.023,649.433,700.183,698.8342,000
Apr 17, 20243,656.573,733.993,656.573,711.463,710.1139,300
Apr 16, 20243,588.803,674.323,588.803,649.713,648.3835,400
Apr 15, 20243,560.113,651.853,560.113,590.003,588.6922,500
Apr 12, 20243,724.983,724.983,575.033,581.703,580.4021,600
Apr 11, 20243,659.983,708.733,613.853,692.333,690.9933,900
Apr 10, 20243,600.223,659.353,600.223,629.993,628.6721,400
Apr 09, 20243,676.413,676.413,588.273,664.453,663.1215,900
Apr 08, 20243,641.463,659.443,600.823,637.983,636.6615,800
Apr 05, 20243,578.983,669.283,578.983,641.453,640.1220,300
Apr 04, 20243,639.883,639.883,543.003,548.363,547.0717,000
Apr 03, 20243,600.943,633.023,579.483,589.253,587.9417,100
Apr 02, 20243,664.973,664.973,576.493,591.643,590.3358,100
Apr 01, 20243,724.553,724.553,664.973,664.973,663.6415,200
Mar 28, 20243,730.303,743.903,686.973,700.003,698.6544,100
Mar 27, 20243,787.983,787.993,726.413,730.293,728.9321,000
Mar 27, 20241.358 Dividend
Mar 26, 20243,739.073,782.213,737.253,743.063,740.3434,800
Mar 25, 20243,730.383,770.003,727.063,741.883,739.1622,800
Mar 22, 20243,784.193,809.843,737.373,752.853,750.1218,700
Mar 21, 20243,750.043,853.943,750.043,797.963,795.2032,900
Mar 20, 20243,745.993,769.903,721.503,769.013,766.2715,900
Mar 19, 20243,709.413,760.143,699.003,733.663,730.9520,100
Mar 18, 20243,730.073,738.413,657.913,684.383,681.7041,800
Mar 15, 20243,740.823,783.363,727.213,750.813,748.08123,300
Mar 14, 20243,784.393,784.393,730.223,750.733,748.0030,300
Mar 13, 20243,757.853,781.703,735.313,772.193,769.4521,500
Mar 12, 20243,810.033,817.023,759.813,777.103,774.3631,400
Mar 11, 20243,750.113,806.423,750.013,794.993,792.2323,600
Mar 08, 20243,792.033,810.513,774.953,793.843,791.0814,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...