Canada markets closed

Constellation Software Inc. (CSU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3,694.99+11.73 (+0.32%)
At close: 04:00PM EDT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20243,698.513,733.683,665.493,694.993,694.9919,000
May 16, 20243,709.793,709.793,605.003,683.263,683.2627,100
May 15, 20243,674.993,683.743,639.933,654.673,654.6725,700
May 14, 20243,758.483,758.483,629.373,644.033,644.0334,300
May 13, 20243,728.993,734.713,620.323,707.873,707.8742,600
May 10, 20243,826.843,828.283,736.303,736.303,736.3041,100
May 09, 20243,827.303,853.153,787.103,826.893,826.8948,400
May 08, 20243,700.113,821.133,700.113,820.473,820.4731,600
May 07, 20243,746.993,768.803,733.053,755.353,755.3526,000
May 06, 20243,648.543,758.003,617.933,750.013,750.0133,000
May 03, 20243,544.563,639.303,539.963,638.013,638.0116,100
May 02, 20243,611.753,635.003,535.003,544.543,544.5433,100
May 01, 20243,548.963,650.923,536.963,616.703,616.7016,700
Apr 30, 20243,590.103,609.993,544.283,544.283,544.2827,200
Apr 29, 20243,610.013,648.793,597.203,612.123,612.1227,000
Apr 26, 20243,655.013,670.003,609.623,635.003,635.0031,500
Apr 25, 20243,695.473,695.473,612.163,655.013,655.0118,600
Apr 24, 20243,720.853,779.803,682.003,696.963,696.9617,200
Apr 23, 20243,718.113,752.313,654.283,730.883,730.8828,900
Apr 22, 20243,699.853,700.003,661.913,681.533,681.5316,300
Apr 19, 20243,698.973,725.003,652.833,661.673,661.6728,800
Apr 18, 20243,685.543,716.023,649.433,700.183,700.1842,000
Apr 17, 20243,656.573,733.993,656.573,711.463,711.4639,300
Apr 16, 20243,588.803,674.323,588.803,649.713,649.7135,400
Apr 15, 20243,560.113,651.853,560.113,590.003,590.0022,500
Apr 12, 20243,724.983,724.983,575.033,581.703,581.7021,600
Apr 11, 20243,659.983,708.733,613.853,692.333,692.3333,900
Apr 10, 20243,600.223,659.353,600.223,629.993,629.9921,400
Apr 09, 20243,676.413,676.413,588.273,664.453,664.4515,900
Apr 08, 20243,641.463,659.443,600.823,637.983,637.9815,800
Apr 05, 20243,578.983,669.283,578.983,641.453,641.4520,300
Apr 04, 20243,639.883,639.883,543.003,548.363,548.3617,000
Apr 03, 20243,600.943,633.023,579.483,589.253,589.2517,100
Apr 02, 20243,664.973,664.973,576.493,591.643,591.6458,100
Apr 01, 20243,724.553,724.553,664.973,664.973,664.9715,200
Mar 28, 20243,730.303,743.903,686.973,700.003,700.0044,100
Mar 27, 20243,787.983,787.993,726.413,730.293,730.2921,000
Mar 27, 20241.358 Dividend
Mar 26, 20243,739.073,782.213,737.253,743.063,741.7034,800
Mar 25, 20243,730.383,770.003,727.063,741.883,740.5222,800
Mar 22, 20243,784.193,809.843,737.373,752.853,751.4918,700
Mar 21, 20243,750.043,853.943,750.043,797.963,796.5832,900
Mar 20, 20243,745.993,769.903,721.503,769.013,767.6415,900
Mar 19, 20243,709.413,760.143,699.003,733.663,732.3120,100
Mar 18, 20243,730.073,738.413,657.913,684.383,683.0441,800
Mar 15, 20243,740.823,783.363,727.213,750.813,749.45123,300
Mar 14, 20243,784.393,784.393,730.223,750.733,749.3730,300
Mar 13, 20243,757.853,781.703,735.313,772.193,770.8221,500
Mar 12, 20243,810.033,817.023,759.813,777.103,775.7331,400
Mar 11, 20243,750.113,806.423,750.013,794.993,793.6123,600
Mar 08, 20243,792.033,810.513,774.953,793.843,792.4614,300
Mar 07, 20243,759.993,850.003,736.313,848.493,847.0922,800
Mar 06, 20243,749.993,766.653,664.173,683.883,682.5439,900
Mar 05, 20243,792.543,792.543,689.013,702.993,701.6523,100
Mar 04, 20243,815.023,848.903,787.003,792.433,791.0519,500
Mar 01, 20243,761.063,856.003,761.063,853.013,851.6123,900
Feb 29, 20243,796.493,796.493,762.323,778.393,777.0255,300
Feb 28, 20243,789.953,789.953,728.203,773.073,771.7013,600
Feb 27, 20243,710.043,765.403,710.043,757.053,755.6918,500
Feb 26, 20243,749.993,774.933,736.813,754.123,752.7612,900
Feb 23, 20243,670.003,750.193,670.003,750.003,748.6430,100
Feb 22, 20243,676.043,732.323,676.043,707.503,706.1520,400
Feb 21, 20243,604.423,679.843,604.423,663.483,662.1526,000
Feb 20, 20243,630.003,739.603,630.003,722.933,721.5849,300
Feb 16, 20243,683.503,762.253,683.503,710.833,709.4824,500
Feb 15, 20243,709.343,725.553,651.053,707.783,706.4334,500
Feb 14, 20243,644.933,724.153,610.723,719.403,718.0520,000
Feb 13, 20243,562.413,630.743,562.413,602.753,601.4442,000
Feb 12, 20243,708.633,741.083,645.893,660.893,659.5621,000
Feb 09, 20243,709.373,741.863,690.003,732.083,730.7319,400
Feb 08, 20243,713.013,713.013,645.913,675.333,674.0016,700
Feb 07, 20243,689.883,700.003,627.943,659.993,658.6621,000
Feb 06, 20243,699.483,699.483,613.513,631.633,630.3127,700
Feb 05, 20243,789.973,789.983,574.623,646.993,645.6742,600
Feb 02, 20243,689.003,791.723,689.003,790.013,788.6421,100
Feb 01, 20243,769.983,769.983,644.503,746.863,745.5029,800
Jan 31, 20243,799.973,800.453,715.663,715.863,714.5146,500
Jan 30, 20243,730.003,805.883,730.003,799.993,798.6120,500
Jan 29, 20243,695.003,769.673,694.953,760.013,758.6517,000
Jan 26, 20243,679.893,701.963,672.513,694.983,693.6413,800
Jan 25, 20243,663.043,671.843,621.153,661.863,660.5321,200
Jan 24, 20243,689.793,701.703,657.143,657.153,655.8218,900
Jan 23, 20243,628.653,658.683,600.003,658.683,657.3524,900
Jan 22, 20243,657.373,665.203,612.063,621.403,620.0925,400
Jan 19, 20243,625.113,663.873,584.473,660.573,659.2420,200
Jan 18, 20243,560.043,625.893,560.043,624.003,622.6922,400
Jan 17, 20243,589.893,592.003,533.693,555.393,554.1025,300
Jan 16, 20243,585.843,622.983,561.713,609.013,607.7037,800
Jan 15, 20243,599.683,624.233,575.773,615.833,614.5215,400
Jan 12, 20243,524.993,573.243,500.003,570.003,568.7054,500
Jan 11, 20243,461.003,492.503,439.453,486.923,485.6515,600
Jan 10, 20243,460.023,495.913,460.023,477.603,476.3413,800
Jan 09, 20243,410.023,473.913,389.063,452.353,451.1035,300
Jan 08, 20243,375.483,451.853,349.833,437.143,435.8942,400
Jan 05, 20243,337.363,364.893,317.893,348.613,347.4024,600
Jan 04, 20243,300.923,338.123,294.003,325.203,323.9926,900
Jan 03, 20243,251.123,327.353,240.013,302.723,301.5223,600
Jan 02, 20243,283.863,283.863,210.853,251.163,249.9824,300
Dec 29, 20233,295.003,305.753,268.913,285.273,284.0815,800
Dec 28, 20233,287.003,309.933,277.093,285.603,284.4117,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...