Advertisement
U.S. Markets closed

Constellation Software Inc. (CSU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
4,431.06-0.01 (-0.00%)
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20244,432.804,457.794,423.934,431.064,431.0612,500
Oct 17, 20244,387.814,460.944,380.204,431.074,431.0725,800
Oct 16, 20244,408.834,421.324,349.004,409.804,409.8021,900
Oct 15, 20244,419.824,431.074,366.074,409.784,409.7832,500
Oct 11, 20244,341.574,428.294,340.064,416.244,416.2428,400
Oct 10, 20244,384.354,410.004,285.694,340.004,340.0030,500
Oct 09, 20244,314.474,371.504,284.004,368.034,368.0326,300
Oct 08, 20244,270.004,349.264,256.284,314.864,314.8643,300
Oct 07, 20244,340.344,363.004,313.004,335.344,335.3415,600
Oct 04, 20244,304.314,362.994,304.314,353.814,353.8118,500
Oct 03, 20244,344.014,355.794,255.244,315.104,315.1027,600
Oct 02, 20244,359.164,418.584,335.104,378.504,378.5018,700
Oct 01, 20244,398.994,409.884,322.804,350.004,350.0041,300
Sep 30, 20244,299.994,408.124,288.994,400.004,400.0028,800
Sep 27, 20244,448.194,448.194,331.004,338.854,338.8522,100
Sep 26, 20244,360.004,434.524,360.004,434.524,434.5229,400
Sep 25, 20244,433.234,469.254,360.014,372.004,372.0021,300
Sep 24, 20244,398.224,410.944,346.154,410.024,410.0217,400
Sep 23, 20244,428.124,428.124,355.004,400.024,400.0218,000
Sep 20, 20244,383.834,425.334,342.194,375.124,375.1273,500
Sep 19, 20244,278.704,416.554,278.704,396.314,396.3125,500
Sep 18, 20244,326.604,348.984,246.974,256.854,256.8538,000
Sep 17, 20244,388.004,388.004,265.004,313.864,313.8626,500
Sep 16, 20244,319.194,375.004,295.004,355.414,355.4138,000
Sep 13, 20244,294.484,303.044,258.914,286.484,286.4837,100
Sep 12, 20244,287.184,295.104,249.294,272.444,272.4428,900
Sep 11, 20244,225.024,265.004,204.924,265.004,265.0024,000
Sep 10, 20244,202.704,258.884,159.704,258.494,258.4930,700
Sep 09, 20244,204.424,250.004,180.104,219.714,219.7138,700
Sep 06, 20244,218.314,246.254,092.694,186.494,186.4930,300
Sep 05, 20244,211.684,265.104,165.484,181.454,181.4543,400
Sep 04, 20244,279.804,280.804,198.554,250.154,250.1521,700
Sep 03, 20244,400.694,409.194,242.004,257.744,257.7427,700
Aug 30, 20244,285.014,406.134,285.014,400.694,400.6943,100
Aug 29, 20244,271.034,326.504,271.034,294.614,294.6114,800
Aug 28, 20244,277.044,317.414,252.064,265.074,265.0714,700
Aug 27, 20244,235.094,330.094,235.094,291.734,291.7320,000
Aug 26, 20244,260.004,325.454,260.004,321.534,321.5310,300
Aug 23, 20244,260.204,341.184,260.204,307.504,307.5022,100
Aug 22, 20244,309.904,329.584,233.714,261.494,261.4928,800
Aug 21, 20244,220.994,325.654,220.994,300.034,300.0331,900
Aug 20, 20244,156.904,262.904,150.014,225.254,225.2520,200
Aug 19, 20244,228.734,245.144,191.004,217.044,217.0442,200
Aug 16, 20244,248.304,283.194,215.004,228.744,228.7427,600
Aug 15, 20244,178.494,253.504,178.494,241.124,241.1244,800
Aug 14, 20244,001.614,181.764,001.614,178.484,178.4827,100
Aug 13, 20243,974.404,134.513,974.404,097.754,097.7537,900
Aug 12, 20244,124.394,124.393,959.543,959.543,959.5430,600
Aug 09, 20244,027.614,120.984,003.534,075.004,075.0024,900
Aug 08, 20243,975.004,071.003,975.004,064.384,064.3826,100
Aug 07, 20244,035.614,085.453,983.913,996.413,996.4126,800
Aug 06, 20244,047.524,119.603,920.004,038.814,038.8156,500
Aug 02, 20244,149.934,153.994,005.184,049.734,049.7345,600
Aug 01, 20244,356.294,356.294,134.604,179.534,179.5351,800
Jul 31, 20244,336.414,373.894,278.004,356.294,356.2940,600
Jul 30, 20244,373.254,393.554,019.174,246.974,246.9754,000
Jul 29, 20244,457.784,469.014,345.714,349.254,349.2542,400
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 19, 20243,780.003,800.003,758.003,764.073,764.0715,300
Jun 18, 20243,771.133,806.503,771.133,783.743,783.7446,600
Jun 17, 20243,798.463,800.003,744.953,771.153,771.1518,400
Jun 14, 20243,794.993,804.163,777.083,800.003,800.0036,500
Jun 13, 20243,850.053,850.053,775.003,785.123,785.1215,300
Jun 12, 20243,816.803,878.183,816.803,856.993,856.9930,600
Jun 11, 20243,874.963,874.963,779.753,816.783,816.7819,700
Jun 10, 20243,838.993,882.223,825.203,869.983,869.9833,100
Jun 07, 20243,782.983,868.003,778.053,841.843,841.8426,800
Jun 06, 20243,848.363,864.993,758.363,807.953,807.9523,800
Jun 05, 20243,793.423,857.103,789.633,824.313,824.3124,700
Jun 04, 20243,812.203,812.203,740.373,793.423,793.4229,900
Jun 03, 20243,725.013,812.203,725.013,791.083,791.0834,500
May 31, 20243,740.003,812.173,714.003,791.073,791.07114,800
May 30, 20243,760.843,788.483,718.823,718.823,718.8226,200
May 29, 20243,736.493,778.203,736.493,760.843,760.8426,800
May 28, 20243,720.013,789.303,712.623,780.013,780.0117,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...