CSU.TO - Constellation Software Inc.

Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 30, 20232,675.032,704.002,666.562,674.082,674.0818,715
May 29, 20232,699.972,699.972,662.302,669.022,669.026,400
May 26, 20232,631.072,717.142,631.072,688.932,688.9314,800
May 25, 20232,626.462,666.062,585.002,637.982,637.9825,800
May 24, 20232,620.262,621.172,580.572,599.792,599.7919,700
May 23, 20232,724.962,724.962,595.702,603.252,603.2552,300
May 19, 20232,645.002,744.852,645.002,729.362,729.3643,400
May 18, 20232,614.892,652.992,592.332,645.002,645.0030,000
May 17, 20232,601.312,653.422,577.112,614.912,614.9125,200
May 16, 20232,636.222,643.862,538.452,613.752,613.7552,400
May 15, 20232,549.992,636.192,545.632,630.122,630.1230,400
May 12, 20232,609.962,609.962,499.992,533.242,533.2448,900
May 11, 20232,630.002,639.162,565.182,597.192,597.1937,400
May 10, 20232,641.362,641.362,611.942,635.162,635.1615,400
May 09, 20232,649.992,654.572,614.222,639.702,639.7015,000
May 08, 20232,634.982,643.452,563.722,636.722,636.7231,700
May 05, 20232,647.492,665.172,589.602,603.722,603.7256,600
May 04, 20232,747.982,747.982,603.652,620.292,620.2939,200
May 03, 20232,731.972,782.562,720.202,721.132,721.1327,900
May 02, 20232,694.992,750.632,684.132,731.952,731.9533,000
May 01, 20232,648.972,707.602,647.092,695.002,695.0021,500
Apr 28, 20232,654.672,659.402,634.722,651.822,651.8224,700
Apr 27, 20232,650.012,665.352,634.932,654.672,654.6723,600
Apr 26, 20232,659.982,669.782,625.662,658.462,658.4634,700
Apr 25, 20232,659.992,659.992,605.192,634.982,634.9825,900
Apr 24, 20232,649.942,661.232,625.562,652.102,652.1026,300
Apr 21, 20232,608.032,672.662,608.032,644.632,644.6337,400
Apr 20, 20232,600.972,613.132,577.582,607.352,607.3525,800
Apr 19, 20232,674.982,674.982,592.652,601.332,601.3322,500
Apr 18, 20232,627.992,630.702,593.042,603.792,603.7938,200
Apr 17, 20232,631.022,673.862,618.092,627.972,627.9724,000
Apr 14, 20232,609.672,658.222,591.282,654.322,654.3225,300
Apr 13, 20232,599.802,638.682,595.582,627.892,627.8925,300
Apr 12, 20232,651.002,651.002,599.852,613.442,613.4424,800
Apr 11, 20232,631.992,645.842,604.302,628.372,628.3731,200
Apr 10, 20232,572.192,611.952,558.472,609.672,609.6716,900
Apr 06, 20232,571.002,592.552,540.812,583.962,583.9644,200
Apr 05, 20232,569.992,589.512,548.882,562.332,562.3340,800
Apr 05, 20231.345 Dividend
Apr 04, 20232,501.402,582.002,501.402,578.472,577.1337,400
Apr 03, 20232,516.412,543.462,501.692,519.112,517.8030,900
Mar 31, 20232,514.702,556.002,502.032,540.912,539.5849,200
Mar 30, 20232,433.722,518.992,433.722,490.002,488.7055,400
Mar 29, 20232,427.642,458.792,413.312,432.552,431.2827,100
Mar 28, 20232,450.312,455.152,400.022,425.032,423.7727,100
Mar 27, 20232,391.352,448.862,391.342,439.902,438.6349,400
Mar 24, 20232,371.792,404.052,371.182,391.352,390.1031,100
Mar 23, 20232,357.032,414.322,357.032,384.692,383.4532,900
Mar 22, 20232,345.002,383.572,328.602,352.572,351.3424,100
Mar 21, 20232,397.192,402.352,342.002,357.792,356.5636,700
Mar 20, 20232,352.002,384.892,328.272,380.002,378.7644,000
Mar 17, 20232,319.982,340.072,299.012,316.192,314.9875,900
Mar 16, 20232,281.722,338.192,278.062,330.962,329.7432,200
Mar 15, 20232,288.682,325.002,279.242,312.352,311.1437,500
Mar 14, 20232,316.042,350.282,311.552,350.002,348.7727,200
Mar 13, 20232,289.842,335.152,263.112,310.002,308.8037,500
Mar 10, 20232,359.972,359.972,286.312,289.842,288.6533,500
Mar 09, 20232,315.482,400.002,315.482,340.002,338.7848,500
Mar 08, 20232,267.602,333.972,253.032,315.462,314.2521,800
Mar 07, 20232,242.712,290.852,236.012,244.352,243.1831,300
Mar 06, 20232,291.112,316.002,262.902,269.282,268.1020,600
Mar 03, 20232,299.972,306.522,260.042,295.882,294.6823,300
Mar 02, 20232,301.002,303.502,270.452,274.062,272.8720,300
Mar 01, 20232,316.262,328.582,267.452,285.482,284.2926,800
Feb 28, 20232,310.042,356.612,310.042,346.162,344.9440,200
Feb 27, 20232,301.072,334.212,301.072,332.152,330.9313,100
Feb 24, 20232,378.482,378.482,301.582,317.582,316.3725,300
Feb 23, 20232,361.322,383.942,334.542,360.242,359.0128,200
Feb 22, 20232,355.022,371.322,333.012,361.322,360.0940,400
Feb 21, 20232,370.572,370.572,336.902,355.022,353.7936,400
Feb 17, 20232,359.982,376.352,330.612,370.612,369.3723,600
Feb 16, 20232,364.042,377.662,342.592,364.702,363.4733,100
Feb 15, 20232,364.002,390.002,337.632,364.042,362.8136,500
Feb 14, 20232,410.152,418.582,365.502,405.912,404.6653,400
Feb 13, 20232,380.062,405.342,358.522,382.922,381.6846,700
Feb 10, 20232,372.402,381.262,345.012,370.502,369.2646,600
Feb 09, 20232,400.012,400.012,363.252,372.482,371.2440,000
Feb 08, 20232,378.012,400.002,340.462,376.302,375.0625,000
Feb 07, 20232,356.392,378.012,320.402,370.012,368.7729,000
Feb 06, 20232,359.992,401.012,350.502,356.392,355.1630,600
Feb 03, 20232,379.972,390.002,339.692,386.262,385.0231,500
Feb 02, 20232,386.002,460.002,347.502,374.982,373.7451,500
Feb 01, 20232,325.492,376.302,325.492,373.062,371.8243,200
Jan 31, 20232,322.972,357.502,322.972,350.772,349.5450,800
Jan 30, 20232,321.002,343.802,320.122,322.972,321.7625,900
Jan 27, 20232,322.902,366.002,322.902,355.002,353.7726,400
Jan 26, 20232,320.592,345.392,303.692,322.902,321.6919,500
Jan 25, 20232,305.012,326.142,275.212,320.592,319.3829,900
Jan 24, 20232,338.022,358.452,328.792,336.992,335.7721,600
Jan 23, 20232,310.012,349.392,310.012,338.082,336.8618,500
Jan 20, 20232,273.052,349.992,261.822,325.152,323.9424,700
Jan 19, 20232,289.792,311.642,262.862,275.112,273.9236,200
Jan 18, 20232,282.732,319.282,272.012,294.782,293.5826,400
Jan 17, 20232,279.982,285.002,249.942,275.102,273.9122,400
Jan 16, 20232,273.132,290.002,270.502,270.502,269.329,800
Jan 13, 20232,255.192,283.812,232.762,262.492,261.3120,200
Jan 12, 20232,223.352,271.002,207.402,255.192,254.0125,700
Jan 11, 20232,279.852,279.852,213.332,223.312,222.1533,300
Jan 10, 20232,244.982,264.192,198.492,242.562,241.3928,900
Jan 09, 20232,177.692,255.002,177.692,220.702,219.5429,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...