Canada Markets close in 3 hrs 44 mins

Constellation Software Inc. (CSU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2,372.66-13.60 (-0.57%)
As of 12:06PM EST. Market open.
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 20232,359.992,401.012,354.702,372.662,372.669,218
Feb 03, 20232,379.972,390.002,339.692,386.262,386.2631,500
Feb 02, 20232,386.002,460.002,347.502,374.982,374.9851,500
Feb 01, 20232,325.492,376.302,325.492,373.062,373.0643,200
Jan 31, 20232,322.972,357.502,322.972,350.772,350.7750,800
Jan 30, 20232,321.002,343.802,320.122,322.972,322.9725,900
Jan 27, 20232,322.902,366.002,322.902,355.002,355.0026,400
Jan 26, 20232,320.592,345.392,303.692,322.902,322.9019,500
Jan 25, 20232,305.012,326.142,275.212,320.592,320.5929,900
Jan 24, 20232,338.022,358.452,328.792,336.992,336.9921,600
Jan 23, 20232,310.012,349.392,310.012,338.082,338.0818,500
Jan 20, 20232,273.052,349.992,261.822,325.152,325.1524,700
Jan 19, 20232,289.792,311.642,262.862,275.112,275.1136,200
Jan 18, 20232,282.732,319.282,272.012,294.782,294.7826,400
Jan 17, 20232,279.982,285.002,249.942,275.102,275.1022,400
Jan 16, 20232,273.132,290.002,270.502,270.502,270.509,800
Jan 13, 20232,255.192,283.812,232.762,262.492,262.4920,200
Jan 12, 20232,223.352,271.002,207.402,255.192,255.1925,700
Jan 11, 20232,279.852,279.852,213.332,223.312,223.3133,300
Jan 10, 20232,244.982,264.192,198.492,242.562,242.5628,900
Jan 09, 20232,177.692,255.002,177.692,220.702,220.7029,300
Jan 06, 20232,159.472,194.142,118.382,194.142,194.1419,100
Jan 05, 20232,150.002,173.622,138.912,159.482,159.4825,700
Jan 04, 20232,151.582,168.082,129.492,165.402,165.4024,500
Jan 03, 20232,148.172,150.012,095.842,129.322,129.3222,000
Dec 30, 20222,133.992,144.952,099.462,113.962,113.9629,100
Dec 29, 20222,130.652,153.202,130.652,134.792,134.7916,900
Dec 28, 20222,084.602,129.132,084.602,114.482,114.4818,100
Dec 23, 20222,135.612,135.612,095.002,127.372,127.3717,000
Dec 22, 20222,106.512,149.432,087.852,137.132,137.1329,400
Dec 21, 20222,117.992,161.902,117.982,144.502,144.5027,100
Dec 20, 20222,090.012,145.002,090.012,117.952,117.9521,100
Dec 19, 20222,164.982,164.982,100.002,121.712,121.7139,100
Dec 16, 20222,127.932,145.772,107.672,118.262,118.2679,500
Dec 15, 20222,140.662,143.122,107.002,138.622,138.6219,600
Dec 14, 20222,136.482,173.192,114.492,147.732,147.7327,300
Dec 13, 20222,178.982,184.842,103.842,135.452,135.4539,100
Dec 12, 20222,089.002,165.622,089.002,143.912,143.9138,600
Dec 09, 20222,076.462,125.172,076.462,088.992,088.9913,500
Dec 08, 20222,090.012,106.932,065.732,065.952,065.9519,700
Dec 07, 20222,073.702,119.852,073.702,089.692,089.6936,000
Dec 06, 20222,092.002,107.492,079.132,087.452,087.4526,500
Dec 05, 20222,144.992,145.042,091.902,109.022,109.0232,000
Dec 02, 20222,199.992,199.992,140.422,147.732,147.7331,100
Dec 01, 20222,168.562,209.972,168.562,199.962,199.9630,100
Nov 30, 20222,122.712,177.982,100.122,168.522,168.5274,700
Nov 29, 20222,092.802,121.492,078.122,109.032,109.0318,600
Nov 28, 20222,087.992,106.232,081.342,100.822,100.8227,300
Nov 25, 20222,080.982,111.702,080.982,097.732,097.7312,200
Nov 24, 20222,095.012,140.002,078.362,080.982,080.9810,600
Nov 23, 20222,080.992,100.002,063.372,087.862,087.8624,600
Nov 22, 20222,047.812,071.602,016.962,061.932,061.9321,900
Nov 21, 20222,036.792,060.122,015.942,047.772,047.7727,100
Nov 18, 20222,024.182,053.002,005.022,022.292,022.2921,900
Nov 17, 20222,045.682,064.182,019.512,023.172,023.1724,500
Nov 16, 20221,977.222,058.491,977.222,045.682,045.6839,000
Nov 15, 20222,009.752,032.861,998.322,000.972,000.9722,000
Nov 14, 20221,979.262,010.001,963.471,979.981,979.9848,000
Nov 11, 20222,019.982,019.981,936.921,995.681,995.6829,900
Nov 10, 20221,937.972,031.341,900.011,994.741,994.7448,500
Nov 09, 20221,897.951,912.851,854.241,905.791,905.7933,400
Nov 08, 20221,887.291,916.171,876.511,899.871,899.8725,400
Nov 07, 20221,897.901,920.691,862.711,882.451,882.4544,400
Nov 04, 20221,943.011,951.001,827.331,835.351,835.3547,500
Nov 03, 20221,950.011,975.001,932.571,938.271,938.2720,200
Nov 02, 20221,987.152,006.141,940.511,947.551,947.5529,400
Nov 01, 20221,995.311,999.281,971.211,972.581,972.5832,100
Oct 31, 20221,985.412,022.251,968.351,969.891,969.8933,100
Oct 28, 20221,968.992,026.251,968.992,019.522,019.5223,900
Oct 27, 20221,965.222,000.161,956.081,975.701,975.7034,400
Oct 26, 20221,940.051,979.001,930.661,965.221,965.2227,800
Oct 25, 20221,920.481,970.001,920.481,949.411,949.4127,700
Oct 24, 20221,871.391,932.591,871.011,920.481,920.4824,900
Oct 21, 20221,863.111,895.491,857.411,881.781,881.7826,600
Oct 20, 20221,853.871,889.001,848.881,856.601,856.6020,900
Oct 19, 20221,864.441,864.451,830.141,840.061,840.0623,200
Oct 18, 20221,881.291,892.341,866.081,869.271,869.2718,000
Oct 17, 20221,826.401,896.631,821.101,850.031,850.0341,900
Oct 14, 20221,852.461,899.951,828.961,829.771,829.7724,200
Oct 13, 20221,800.001,850.601,783.981,840.301,840.3037,900
Oct 12, 20221,848.781,852.451,820.001,840.001,840.0034,200
Oct 11, 20221,855.021,887.451,846.711,848.601,848.6022,800
Oct 07, 20221,905.971,905.981,866.471,881.761,881.7641,100
Oct 06, 20221,946.671,966.301,912.021,915.411,915.4129,200
Oct 05, 20222,024.542,024.541,946.491,948.251,948.2525,700
Oct 04, 20221,976.022,060.051,976.022,024.542,024.5429,600
Oct 03, 20221,925.021,985.001,925.021,971.701,971.7023,000
Sept 30, 20221,932.441,969.411,917.711,922.091,922.0927,900
Sept 29, 20221,920.681,954.201,905.201,931.501,931.5042,900
Sept 28, 20221,881.301,928.701,881.301,922.991,922.9927,000
Sept 27, 20221,905.051,919.661,879.301,886.761,886.7629,100
Sept 26, 20221,897.981,932.181,890.431,890.441,890.4419,400
Sept 23, 20221,915.041,915.041,884.881,897.981,897.9832,800
Sept 22, 20221,911.931,938.281,889.671,915.041,915.0442,800
Sept 21, 20221,934.051,961.501,913.691,914.401,914.4022,800
Sept 20, 20221,949.851,949.851,913.401,926.241,926.2425,800
Sept 19, 20221,932.031,968.061,927.621,960.391,960.3919,400
Sept 16, 20221,950.001,954.031,924.541,939.421,939.4279,300
Sept 15, 20221,990.001,991.811,943.891,958.231,958.2350,600
Sept 14, 20221,995.702,021.741,981.231,986.221,986.2224,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...