Advertisement
Constellation Software Inc. (CSU.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Follow
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 4,432.80 | 4,457.79 | 4,423.93 | 4,431.06 | 4,431.06 | 12,500 |
| Oct 17, 2024 | 4,387.81 | 4,460.94 | 4,380.20 | 4,431.07 | 4,431.07 | 25,800 |
| Oct 16, 2024 | 4,408.83 | 4,421.32 | 4,349.00 | 4,409.80 | 4,409.80 | 21,900 |
| Oct 15, 2024 | 4,419.82 | 4,431.07 | 4,366.07 | 4,409.78 | 4,409.78 | 32,500 |
| Oct 11, 2024 | 4,341.57 | 4,428.29 | 4,340.06 | 4,416.24 | 4,416.24 | 28,400 |
| Oct 10, 2024 | 4,384.35 | 4,410.00 | 4,285.69 | 4,340.00 | 4,340.00 | 30,500 |
| Oct 09, 2024 | 4,314.47 | 4,371.50 | 4,284.00 | 4,368.03 | 4,368.03 | 26,300 |
| Oct 08, 2024 | 4,270.00 | 4,349.26 | 4,256.28 | 4,314.86 | 4,314.86 | 43,300 |
| Oct 07, 2024 | 4,340.34 | 4,363.00 | 4,313.00 | 4,335.34 | 4,335.34 | 15,600 |
| Oct 04, 2024 | 4,304.31 | 4,362.99 | 4,304.31 | 4,353.81 | 4,353.81 | 18,500 |
| Oct 03, 2024 | 4,344.01 | 4,355.79 | 4,255.24 | 4,315.10 | 4,315.10 | 27,600 |
| Oct 02, 2024 | 4,359.16 | 4,418.58 | 4,335.10 | 4,378.50 | 4,378.50 | 18,700 |
| Oct 01, 2024 | 4,398.99 | 4,409.88 | 4,322.80 | 4,350.00 | 4,350.00 | 41,300 |
| Sep 30, 2024 | 4,299.99 | 4,408.12 | 4,288.99 | 4,400.00 | 4,400.00 | 28,800 |
| Sep 27, 2024 | 4,448.19 | 4,448.19 | 4,331.00 | 4,338.85 | 4,338.85 | 22,100 |
| Sep 26, 2024 | 4,360.00 | 4,434.52 | 4,360.00 | 4,434.52 | 4,434.52 | 29,400 |
| Sep 25, 2024 | 4,433.23 | 4,469.25 | 4,360.01 | 4,372.00 | 4,372.00 | 21,300 |
| Sep 24, 2024 | 4,398.22 | 4,410.94 | 4,346.15 | 4,410.02 | 4,410.02 | 17,400 |
| Sep 23, 2024 | 4,428.12 | 4,428.12 | 4,355.00 | 4,400.02 | 4,400.02 | 18,000 |
| Sep 20, 2024 | 4,383.83 | 4,425.33 | 4,342.19 | 4,375.12 | 4,375.12 | 73,500 |
| Sep 19, 2024 | 4,278.70 | 4,416.55 | 4,278.70 | 4,396.31 | 4,396.31 | 25,500 |
| Sep 18, 2024 | 4,326.60 | 4,348.98 | 4,246.97 | 4,256.85 | 4,256.85 | 38,000 |
| Sep 17, 2024 | 4,388.00 | 4,388.00 | 4,265.00 | 4,313.86 | 4,313.86 | 26,500 |
| Sep 16, 2024 | 4,319.19 | 4,375.00 | 4,295.00 | 4,355.41 | 4,355.41 | 38,000 |
| Sep 13, 2024 | 4,294.48 | 4,303.04 | 4,258.91 | 4,286.48 | 4,286.48 | 37,100 |
| Sep 12, 2024 | 4,287.18 | 4,295.10 | 4,249.29 | 4,272.44 | 4,272.44 | 28,900 |
| Sep 11, 2024 | 4,225.02 | 4,265.00 | 4,204.92 | 4,265.00 | 4,265.00 | 24,000 |
| Sep 10, 2024 | 4,202.70 | 4,258.88 | 4,159.70 | 4,258.49 | 4,258.49 | 30,700 |
| Sep 09, 2024 | 4,204.42 | 4,250.00 | 4,180.10 | 4,219.71 | 4,219.71 | 38,700 |
| Sep 06, 2024 | 4,218.31 | 4,246.25 | 4,092.69 | 4,186.49 | 4,186.49 | 30,300 |
| Sep 05, 2024 | 4,211.68 | 4,265.10 | 4,165.48 | 4,181.45 | 4,181.45 | 43,400 |
| Sep 04, 2024 | 4,279.80 | 4,280.80 | 4,198.55 | 4,250.15 | 4,250.15 | 21,700 |
| Sep 03, 2024 | 4,400.69 | 4,409.19 | 4,242.00 | 4,257.74 | 4,257.74 | 27,700 |
| Aug 30, 2024 | 4,285.01 | 4,406.13 | 4,285.01 | 4,400.69 | 4,400.69 | 43,100 |
| Aug 29, 2024 | 4,271.03 | 4,326.50 | 4,271.03 | 4,294.61 | 4,294.61 | 14,800 |
| Aug 28, 2024 | 4,277.04 | 4,317.41 | 4,252.06 | 4,265.07 | 4,265.07 | 14,700 |
| Aug 27, 2024 | 4,235.09 | 4,330.09 | 4,235.09 | 4,291.73 | 4,291.73 | 20,000 |
| Aug 26, 2024 | 4,260.00 | 4,325.45 | 4,260.00 | 4,321.53 | 4,321.53 | 10,300 |
| Aug 23, 2024 | 4,260.20 | 4,341.18 | 4,260.20 | 4,307.50 | 4,307.50 | 22,100 |
| Aug 22, 2024 | 4,309.90 | 4,329.58 | 4,233.71 | 4,261.49 | 4,261.49 | 28,800 |
| Aug 21, 2024 | 4,220.99 | 4,325.65 | 4,220.99 | 4,300.03 | 4,300.03 | 31,900 |
| Aug 20, 2024 | 4,156.90 | 4,262.90 | 4,150.01 | 4,225.25 | 4,225.25 | 20,200 |
| Aug 19, 2024 | 4,228.73 | 4,245.14 | 4,191.00 | 4,217.04 | 4,217.04 | 42,200 |
| Aug 16, 2024 | 4,248.30 | 4,283.19 | 4,215.00 | 4,228.74 | 4,228.74 | 27,600 |
| Aug 15, 2024 | 4,178.49 | 4,253.50 | 4,178.49 | 4,241.12 | 4,241.12 | 44,800 |
| Aug 14, 2024 | 4,001.61 | 4,181.76 | 4,001.61 | 4,178.48 | 4,178.48 | 27,100 |
| Aug 13, 2024 | 3,974.40 | 4,134.51 | 3,974.40 | 4,097.75 | 4,097.75 | 37,900 |
| Aug 12, 2024 | 4,124.39 | 4,124.39 | 3,959.54 | 3,959.54 | 3,959.54 | 30,600 |
| Aug 09, 2024 | 4,027.61 | 4,120.98 | 4,003.53 | 4,075.00 | 4,075.00 | 24,900 |
| Aug 08, 2024 | 3,975.00 | 4,071.00 | 3,975.00 | 4,064.38 | 4,064.38 | 26,100 |
| Aug 07, 2024 | 4,035.61 | 4,085.45 | 3,983.91 | 3,996.41 | 3,996.41 | 26,800 |
| Aug 06, 2024 | 4,047.52 | 4,119.60 | 3,920.00 | 4,038.81 | 4,038.81 | 56,500 |
| Aug 02, 2024 | 4,149.93 | 4,153.99 | 4,005.18 | 4,049.73 | 4,049.73 | 45,600 |
| Aug 01, 2024 | 4,356.29 | 4,356.29 | 4,134.60 | 4,179.53 | 4,179.53 | 51,800 |
| Jul 31, 2024 | 4,336.41 | 4,373.89 | 4,278.00 | 4,356.29 | 4,356.29 | 40,600 |
| Jul 30, 2024 | 4,373.25 | 4,393.55 | 4,019.17 | 4,246.97 | 4,246.97 | 54,000 |
| Jul 29, 2024 | 4,457.78 | 4,469.01 | 4,345.71 | 4,349.25 | 4,349.25 | 42,400 |
| Jul 26, 2024 | 4,356.09 | 4,476.50 | 4,356.09 | 4,471.67 | 4,471.67 | 41,100 |
| Jul 25, 2024 | 4,251.82 | 4,382.50 | 4,251.82 | 4,352.56 | 4,352.56 | 28,300 |
| Jul 24, 2024 | 4,304.52 | 4,375.28 | 4,294.83 | 4,304.21 | 4,304.21 | 42,100 |
| Jul 23, 2024 | 4,300.00 | 4,327.60 | 4,266.48 | 4,309.74 | 4,309.74 | 26,100 |
| Jul 22, 2024 | 4,234.42 | 4,334.48 | 4,234.42 | 4,288.99 | 4,288.99 | 38,400 |
| Jul 19, 2024 | 4,202.24 | 4,238.40 | 4,179.88 | 4,214.73 | 4,214.73 | 26,300 |
| Jul 18, 2024 | 4,185.30 | 4,234.98 | 4,161.00 | 4,197.86 | 4,197.86 | 65,300 |
| Jul 17, 2024 | 4,151.40 | 4,200.00 | 4,150.00 | 4,187.08 | 4,187.08 | 42,600 |
| Jul 16, 2024 | 4,145.50 | 4,205.68 | 4,112.72 | 4,200.62 | 4,200.62 | 40,600 |
| Jul 15, 2024 | 4,155.87 | 4,217.63 | 4,155.31 | 4,190.00 | 4,190.00 | 31,900 |
| Jul 12, 2024 | 4,125.35 | 4,185.60 | 4,099.30 | 4,147.15 | 4,147.15 | 31,600 |
| Jul 11, 2024 | 4,076.85 | 4,137.14 | 4,071.60 | 4,094.45 | 4,094.45 | 25,200 |
| Jul 10, 2024 | 4,071.77 | 4,123.66 | 4,040.66 | 4,115.18 | 4,115.18 | 40,000 |
| Jul 09, 2024 | 4,011.70 | 4,063.28 | 4,011.70 | 4,050.00 | 4,050.00 | 19,300 |
| Jul 08, 2024 | 3,998.09 | 4,056.03 | 3,998.09 | 4,048.63 | 4,048.63 | 20,000 |
| Jul 05, 2024 | 4,073.98 | 4,073.98 | 3,970.45 | 3,979.22 | 3,979.22 | 28,800 |
| Jul 04, 2024 | 4,075.00 | 4,076.36 | 4,028.00 | 4,036.72 | 4,036.72 | 8,800 |
| Jul 03, 2024 | 4,001.99 | 4,058.32 | 3,990.10 | 4,043.02 | 4,043.02 | 26,500 |
| Jul 02, 2024 | 3,929.91 | 3,996.46 | 3,911.88 | 3,972.65 | 3,972.65 | 43,500 |
| Jun 28, 2024 | 3,927.53 | 3,967.52 | 3,886.38 | 3,941.88 | 3,941.88 | 39,700 |
| Jun 27, 2024 | 3,877.55 | 3,954.35 | 3,854.51 | 3,927.50 | 3,927.50 | 27,000 |
| Jun 26, 2024 | 3,837.53 | 3,880.43 | 3,827.39 | 3,868.23 | 3,868.23 | 31,900 |
| Jun 25, 2024 | 3,841.00 | 3,879.89 | 3,815.04 | 3,876.95 | 3,876.95 | 19,100 |
| Jun 24, 2024 | 3,811.62 | 3,862.44 | 3,804.80 | 3,848.34 | 3,848.34 | 27,300 |
| Jun 21, 2024 | 3,749.99 | 3,823.00 | 3,749.99 | 3,810.09 | 3,810.09 | 177,800 |
| Jun 20, 2024 | 3,740.01 | 3,778.00 | 3,720.00 | 3,745.84 | 3,745.84 | 50,000 |
| Jun 19, 2024 | 3,780.00 | 3,800.00 | 3,758.00 | 3,764.07 | 3,764.07 | 15,300 |
| Jun 18, 2024 | 3,771.13 | 3,806.50 | 3,771.13 | 3,783.74 | 3,783.74 | 46,600 |
| Jun 17, 2024 | 3,798.46 | 3,800.00 | 3,744.95 | 3,771.15 | 3,771.15 | 18,400 |
| Jun 14, 2024 | 3,794.99 | 3,804.16 | 3,777.08 | 3,800.00 | 3,800.00 | 36,500 |
| Jun 13, 2024 | 3,850.05 | 3,850.05 | 3,775.00 | 3,785.12 | 3,785.12 | 15,300 |
| Jun 12, 2024 | 3,816.80 | 3,878.18 | 3,816.80 | 3,856.99 | 3,856.99 | 30,600 |
| Jun 11, 2024 | 3,874.96 | 3,874.96 | 3,779.75 | 3,816.78 | 3,816.78 | 19,700 |
| Jun 10, 2024 | 3,838.99 | 3,882.22 | 3,825.20 | 3,869.98 | 3,869.98 | 33,100 |
| Jun 07, 2024 | 3,782.98 | 3,868.00 | 3,778.05 | 3,841.84 | 3,841.84 | 26,800 |
| Jun 06, 2024 | 3,848.36 | 3,864.99 | 3,758.36 | 3,807.95 | 3,807.95 | 23,800 |
| Jun 05, 2024 | 3,793.42 | 3,857.10 | 3,789.63 | 3,824.31 | 3,824.31 | 24,700 |
| Jun 04, 2024 | 3,812.20 | 3,812.20 | 3,740.37 | 3,793.42 | 3,793.42 | 29,900 |
| Jun 03, 2024 | 3,725.01 | 3,812.20 | 3,725.01 | 3,791.08 | 3,791.08 | 34,500 |
| May 31, 2024 | 3,740.00 | 3,812.17 | 3,714.00 | 3,791.07 | 3,791.07 | 114,800 |
| May 30, 2024 | 3,760.84 | 3,788.48 | 3,718.82 | 3,718.82 | 3,718.82 | 26,200 |
| May 29, 2024 | 3,736.49 | 3,778.20 | 3,736.49 | 3,760.84 | 3,760.84 | 26,800 |
| May 28, 2024 | 3,720.01 | 3,789.30 | 3,712.62 | 3,780.01 | 3,780.01 | 17,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.