Canada markets closed

Constellation Software Inc. (CSU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1,495.38-13.11 (-0.87%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 23, 20201,532.581,532.581,495.131,495.381,495.3818,400
Sep. 22, 20201,491.151,508.521,476.851,508.491,508.4925,800
Sep. 21, 20201,450.001,476.681,440.061,474.471,474.4737,800
Sep. 18, 20201,479.011,488.621,451.451,460.411,460.41118,900
Sep. 17, 20201,488.001,499.711,464.951,471.001,471.0036,800
Sep. 17, 20201.318 Dividend
Sep. 16, 20201,510.861,524.901,488.091,489.231,487.9130,400
Sep. 15, 20201,525.001,525.001,501.531,507.531,506.2022,600
Sep. 14, 20201,509.751,532.241,501.151,508.191,506.8637,400
Sep. 11, 20201,505.791,522.551,479.681,504.021,502.6940,100
Sep. 10, 20201,516.791,540.001,490.401,505.771,504.4435,900
Sep. 09, 20201,480.751,520.081,480.751,516.791,515.4532,700
Sep. 08, 20201,469.971,489.141,449.651,480.441,479.1339,300
Sep. 04, 20201,526.661,530.451,466.101,472.811,471.5154,900
Sep. 03, 20201,532.601,536.011,508.001,518.471,517.1363,400
Sep. 02, 20201,546.731,557.941,527.521,546.021,544.6538,600
Sep. 01, 20201,514.761,542.531,506.991,540.451,539.0942,800
Aug. 31, 20201,511.251,523.001,498.021,509.991,508.6541,800
Aug. 28, 20201,539.891,539.991,508.771,509.061,507.7239,200
Aug. 27, 20201,544.631,571.641,525.671,526.131,524.7835,300
Aug. 26, 20201,507.621,553.081,507.621,552.031,550.6644,300
Aug. 25, 20201,529.811,544.281,502.381,502.671,501.3472,800
Aug. 24, 20201,539.691,555.091,520.591,530.271,528.9249,800
Aug. 21, 20201,558.891,564.981,530.991,539.611,538.2551,900
Aug. 20, 20201,507.801,559.961,507.801,559.221,557.8451,900
Aug. 19, 20201,505.571,541.481,501.111,505.991,504.6650,200
Aug. 18, 20201,507.161,521.551,500.891,504.251,502.9242,200
Aug. 17, 20201,528.251,530.101,502.171,510.551,509.2119,300
Aug. 14, 20201,518.601,525.001,511.061,518.581,517.2421,100
Aug. 13, 20201,539.011,553.471,509.011,518.291,516.9528,800
Aug. 12, 20201,570.001,584.001,531.521,543.711,542.3460,200
Aug. 11, 20201,525.161,589.491,511.521,559.831,558.4568,400
Aug. 10, 20201,552.721,552.721,505.101,516.001,514.6635,600
Aug. 07, 20201,615.511,631.561,548.001,552.701,551.3360,900
Aug. 06, 20201,589.941,637.221,589.941,631.831,630.3923,100
Aug. 05, 20201,617.721,617.721,584.011,590.001,588.5917,200
Aug. 04, 20201,603.981,606.681,575.311,599.101,597.6837,100
Jul. 31, 20201,580.001,585.261,552.401,584.371,582.9731,200
Jul. 30, 20201,506.751,591.681,506.751,590.011,588.6029,700
Jul. 29, 20201,559.011,577.331,524.401,537.501,536.1450,300
Jul. 28, 20201,569.951,571.481,552.601,566.411,565.0227,200
Jul. 27, 20201,545.001,568.101,533.011,561.941,560.5619,700
Jul. 24, 20201,560.101,560.221,538.431,546.321,544.9539,000
Jul. 23, 20201,574.121,610.001,560.101,561.611,560.2343,800
Jul. 22, 20201,570.331,598.931,562.121,572.361,570.9727,400
Jul. 21, 20201,608.121,609.981,568.721,570.331,568.9444,600
Jul. 20, 20201,601.611,628.001,595.751,599.491,598.0752,600
Jul. 17, 20201,578.001,612.531,560.021,601.751,600.3322,200
Jul. 16, 20201,598.821,600.001,571.661,578.141,576.7429,600
Jul. 15, 20201,604.991,621.951,590.001,603.501,602.0835,200
Jul. 14, 20201,603.911,603.911,567.971,594.871,593.4642,100
Jul. 13, 20201,612.011,630.141,598.001,605.001,603.5837,700
Jul. 10, 20201,610.321,625.171,597.301,611.991,610.5635,100
Jul. 09, 20201,616.721,632.521,610.361,629.341,627.90130,300
Jul. 08, 20201,576.511,634.991,576.511,624.991,623.5551,000
Jul. 07, 20201,571.391,585.681,555.051,568.811,567.4241,200
Jul. 06, 20201,571.641,598.591,560.001,566.741,565.3545,100
Jul. 03, 20201,548.751,565.861,544.191,545.011,543.6410,300
Jul. 02, 20201,545.011,562.351,530.011,551.021,549.6542,300
Jun. 30, 20201,530.031,543.811,515.001,532.891,531.5352,600
Jun. 29, 20201,530.001,564.111,521.501,540.001,538.6433,300
Jun. 26, 20201,529.301,561.111,519.881,526.581,525.2331,800
Jun. 25, 20201,500.001,529.301,491.231,529.301,527.9539,200
Jun. 24, 20201,510.681,532.261,493.331,500.001,498.6744,300
Jun. 23, 20201,496.051,531.801,496.041,510.681,509.3470,100
Jun. 22, 20201,475.111,498.901,467.151,498.031,496.7058,700
Jun. 19, 20201,500.001,500.001,468.201,471.801,470.50238,100
Jun. 18, 20201,498.421,508.001,486.001,500.001,498.6733,300
Jun. 18, 20201.357 Dividend
Jun. 17, 20201,511.921,511.921,498.421,498.421,495.7450,200
Jun. 16, 20201,491.901,516.791,489.961,499.621,496.9447,600
Jun. 15, 20201,461.191,491.711,413.131,481.801,479.1544,400
Jun. 12, 20201,500.001,511.831,465.061,471.031,468.4046,400
Jun. 11, 20201,491.001,507.621,480.701,481.381,478.7353,600
Jun. 10, 20201,490.011,520.501,490.001,514.141,511.4358,500
Jun. 09, 20201,487.811,513.401,485.241,501.701,499.01115,500
Jun. 08, 20201,488.011,518.791,480.011,505.071,502.3833,600
Jun. 05, 20201,537.961,537.961,484.591,499.441,496.7671,200
Jun. 04, 20201,520.001,540.201,512.601,515.391,512.6848,500
Jun. 03, 20201,533.521,538.201,515.811,532.351,529.6127,100
Jun. 02, 20201,522.351,528.911,493.231,523.451,520.7237,700
Jun. 01, 20201,565.131,573.501,510.751,522.351,519.6342,700
May 29, 20201,514.031,572.811,514.031,565.131,562.3351,800
May 28, 20201,505.521,561.561,505.521,539.161,536.4148,800
May 27, 20201,627.201,631.501,495.331,528.301,525.56115,800
May 26, 20201,637.101,637.101,577.081,600.861,597.9961,300
May 25, 20201,563.891,618.941,563.891,592.261,589.4116,400
May 22, 20201,532.811,583.171,532.811,575.671,572.8539,900
May 21, 20201,524.351,555.731,503.111,532.431,529.6945,100
May 20, 20201,519.311,545.001,475.011,533.771,531.0258,200
May 19, 20201,461.501,491.301,451.001,489.391,486.7255,500
May 15, 20201,421.671,460.881,421.671,460.361,457.7527,200
May 14, 20201,470.001,470.001,435.301,449.031,446.4439,300
May 13, 20201,480.001,497.981,444.931,462.581,459.9645,900
May 12, 20201,476.651,489.531,415.001,460.821,458.2148,500
May 11, 20201,465.001,487.601,440.001,483.191,480.5432,900
May 08, 20201,424.991,465.651,400.001,465.091,462.4754,400
May 07, 20201,397.071,402.381,385.011,402.381,399.8746,800
May 06, 20201,371.941,399.151,371.941,389.451,386.9627,200
May 05, 20201,385.631,386.141,356.641,370.281,367.8346,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...