Toronto - Delayed Quote CAD
Constellation Software Inc. (CSU.TO)
At close: October 18 at 4:00 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 9, 2024 | 4,314.47 | 4,371.50 | 4,284.00 | 4,368.03 | 4,368.03 | 26,300 |
| Oct 8, 2024 | 4,270.00 | 4,349.26 | 4,256.28 | 4,314.86 | 4,314.86 | 43,300 |
| Oct 7, 2024 | 4,340.34 | 4,363.00 | 4,313.00 | 4,335.34 | 4,335.34 | 15,600 |
| Oct 4, 2024 | 4,304.31 | 4,362.99 | 4,304.31 | 4,353.81 | 4,353.81 | 18,500 |
| Oct 3, 2024 | 4,344.01 | 4,355.79 | 4,255.24 | 4,315.10 | 4,315.10 | 27,600 |
| Oct 2, 2024 | 4,359.16 | 4,418.58 | 4,335.10 | 4,378.50 | 4,378.50 | 18,700 |
| Oct 1, 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 | 1.36 Dividend | |||||
| 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 | 4,394.95 | 25,500 |
| Sep 18, 2024 | 4,326.60 | 4,348.98 | 4,246.97 | 4,256.85 | 4,255.54 | 38,000 |
| Sep 17, 2024 | 4,388.00 | 4,388.00 | 4,265.00 | 4,313.86 | 4,312.53 | 26,500 |
| Sep 16, 2024 | 4,319.19 | 4,375.00 | 4,295.00 | 4,355.41 | 4,354.07 | 38,000 |
| Sep 13, 2024 | 4,294.48 | 4,303.04 | 4,258.91 | 4,286.48 | 4,285.16 | 37,100 |
| Sep 12, 2024 | 4,287.18 | 4,295.10 | 4,249.29 | 4,272.44 | 4,271.12 | 28,900 |
| Sep 11, 2024 | 4,225.02 | 4,265.00 | 4,204.92 | 4,265.00 | 4,263.68 | 24,000 |
| Sep 10, 2024 | 4,202.70 | 4,258.88 | 4,159.70 | 4,258.49 | 4,257.18 | 30,700 |
| Sep 9, 2024 | 4,204.42 | 4,250.00 | 4,180.10 | 4,219.71 | 4,218.41 | 38,700 |
| Sep 6, 2024 | 4,218.31 | 4,246.25 | 4,092.69 | 4,186.49 | 4,185.20 | 30,300 |
| Sep 5, 2024 | 4,211.68 | 4,265.10 | 4,165.48 | 4,181.45 | 4,180.16 | 43,400 |
| Sep 4, 2024 | 4,279.80 | 4,280.80 | 4,198.55 | 4,250.15 | 4,248.84 | 21,700 |
| Sep 3, 2024 | 4,400.69 | 4,409.19 | 4,242.00 | 4,257.74 | 4,256.43 | 27,700 |
| Aug 30, 2024 | 4,285.01 | 4,406.13 | 4,285.01 | 4,400.69 | 4,399.33 | 43,100 |
| Aug 29, 2024 | 4,271.03 | 4,326.50 | 4,271.03 | 4,294.61 | 4,293.29 | 14,800 |
| Aug 28, 2024 | 4,277.04 | 4,317.41 | 4,252.06 | 4,265.07 | 4,263.75 | 14,700 |
| Aug 27, 2024 | 4,235.09 | 4,330.09 | 4,235.09 | 4,291.73 | 4,290.41 | 20,000 |
| Aug 26, 2024 | 4,260.00 | 4,325.45 | 4,260.00 | 4,321.53 | 4,320.20 | 10,300 |
| Aug 23, 2024 | 4,260.20 | 4,341.18 | 4,260.20 | 4,307.50 | 4,306.17 | 22,100 |
| Aug 22, 2024 | 4,309.90 | 4,329.58 | 4,233.71 | 4,261.49 | 4,260.18 | 28,800 |
| Aug 21, 2024 | 4,220.99 | 4,325.65 | 4,220.99 | 4,300.03 | 4,298.70 | 31,900 |
| Aug 20, 2024 | 4,156.90 | 4,262.90 | 4,150.01 | 4,225.25 | 4,223.95 | 20,200 |
| Aug 19, 2024 | 4,228.73 | 4,245.14 | 4,191.00 | 4,217.04 | 4,215.74 | 42,200 |
| Aug 16, 2024 | 4,248.30 | 4,283.19 | 4,215.00 | 4,228.74 | 4,227.44 | 27,600 |
| Aug 15, 2024 | 4,178.49 | 4,253.50 | 4,178.49 | 4,241.12 | 4,239.81 | 44,800 |
| Aug 14, 2024 | 4,001.61 | 4,181.76 | 4,001.61 | 4,178.48 | 4,177.19 | 27,100 |
| Aug 13, 2024 | 3,974.40 | 4,134.51 | 3,974.40 | 4,097.75 | 4,096.49 | 37,900 |
| Aug 12, 2024 | 4,124.39 | 4,124.39 | 3,959.54 | 3,959.54 | 3,958.32 | 30,600 |
| Aug 9, 2024 | 4,027.61 | 4,120.98 | 4,003.53 | 4,075.00 | 4,073.74 | 24,900 |
| Aug 8, 2024 | 3,975.00 | 4,071.00 | 3,975.00 | 4,064.38 | 4,063.13 | 26,100 |
| Aug 7, 2024 | 4,035.61 | 4,085.45 | 3,983.91 | 3,996.41 | 3,995.18 | 26,800 |
| Aug 6, 2024 | 4,047.52 | 4,119.60 | 3,920.00 | 4,038.81 | 4,037.56 | 56,500 |
| Aug 2, 2024 | 4,149.93 | 4,153.99 | 4,005.18 | 4,049.73 | 4,048.48 | 45,600 |
| Aug 1, 2024 | 4,356.29 | 4,356.29 | 4,134.60 | 4,179.53 | 4,178.24 | 51,800 |
| Jul 31, 2024 | 4,336.41 | 4,373.89 | 4,278.00 | 4,356.29 | 4,354.95 | 40,600 |
| Jul 30, 2024 | 4,373.25 | 4,393.55 | 4,019.17 | 4,246.97 | 4,245.66 | 54,000 |
| Jul 29, 2024 | 4,457.78 | 4,469.01 | 4,345.71 | 4,349.25 | 4,347.91 | 42,400 |
| Jul 26, 2024 | 4,356.09 | 4,476.50 | 4,356.09 | 4,471.67 | 4,470.29 | 41,100 |
| Jul 25, 2024 | 4,251.82 | 4,382.50 | 4,251.82 | 4,352.56 | 4,351.22 | 28,300 |
| Jul 24, 2024 | 4,304.52 | 4,375.28 | 4,294.83 | 4,304.21 | 4,302.88 | 42,100 |
| Jul 23, 2024 | 4,300.00 | 4,327.60 | 4,266.48 | 4,309.74 | 4,308.41 | 26,100 |
| Jul 22, 2024 | 4,234.42 | 4,334.48 | 4,234.42 | 4,288.99 | 4,287.67 | 38,400 |
| Jul 19, 2024 | 4,202.24 | 4,238.40 | 4,179.88 | 4,214.73 | 4,213.43 | 26,300 |
| Jul 18, 2024 | 4,185.30 | 4,234.98 | 4,161.00 | 4,197.86 | 4,196.56 | 65,300 |
| Jul 17, 2024 | 4,151.40 | 4,200.00 | 4,150.00 | 4,187.08 | 4,185.79 | 42,600 |
| Jul 16, 2024 | 4,145.50 | 4,205.68 | 4,112.72 | 4,200.62 | 4,199.32 | 40,600 |
| Jul 15, 2024 | 4,155.87 | 4,217.63 | 4,155.31 | 4,190.00 | 4,188.71 | 31,900 |
| Jul 12, 2024 | 4,125.35 | 4,185.60 | 4,099.30 | 4,147.15 | 4,145.87 | 31,600 |
| Jul 11, 2024 | 4,076.85 | 4,137.14 | 4,071.60 | 4,094.45 | 4,093.19 | 25,200 |
| Jul 10, 2024 | 4,071.77 | 4,123.66 | 4,040.66 | 4,115.18 | 4,113.91 | 40,000 |
| Jul 9, 2024 | 4,011.70 | 4,063.28 | 4,011.70 | 4,050.00 | 4,048.75 | 19,300 |
| Jul 8, 2024 | 3,998.09 | 4,056.03 | 3,998.09 | 4,048.63 | 4,047.38 | 20,000 |
| Jul 5, 2024 | 4,073.98 | 4,073.98 | 3,970.45 | 3,979.22 | 3,977.99 | 28,800 |
| Jul 4, 2024 | 4,075.00 | 4,076.36 | 4,028.00 | 4,036.72 | 4,035.47 | 8,800 |
| Jul 3, 2024 | 4,001.99 | 4,058.32 | 3,990.10 | 4,043.02 | 4,041.77 | 26,500 |
| Jul 2, 2024 | 3,929.91 | 3,996.46 | 3,911.88 | 3,972.65 | 3,971.42 | 43,500 |
| Jun 28, 2024 | 3,927.53 | 3,967.52 | 3,886.38 | 3,941.88 | 3,940.66 | 39,700 |
| Jun 27, 2024 | 3,877.55 | 3,954.35 | 3,854.51 | 3,927.50 | 3,926.29 | 27,000 |
| Jun 26, 2024 | 3,837.53 | 3,880.43 | 3,827.39 | 3,868.23 | 3,867.04 | 31,900 |
| Jun 25, 2024 | 3,841.00 | 3,879.89 | 3,815.04 | 3,876.95 | 3,875.75 | 19,100 |
| Jun 24, 2024 | 3,811.62 | 3,862.44 | 3,804.80 | 3,848.34 | 3,847.15 | 27,300 |
| Jun 21, 2024 | 3,749.99 | 3,823.00 | 3,749.99 | 3,810.09 | 3,808.91 | 177,800 |
| Jun 20, 2024 | 1.37 Dividend | |||||
| Jun 20, 2024 | 3,740.01 | 3,778.00 | 3,720.00 | 3,745.84 | 3,744.68 | 50,000 |
| Jun 19, 2024 | 3,780.00 | 3,800.00 | 3,758.00 | 3,764.07 | 3,761.54 | 15,300 |
| Jun 18, 2024 | 3,771.13 | 3,806.50 | 3,771.13 | 3,783.74 | 3,781.20 | 46,600 |
| Jun 17, 2024 | 3,798.46 | 3,800.00 | 3,744.95 | 3,771.15 | 3,768.61 | 18,400 |
| Jun 14, 2024 | 3,794.99 | 3,804.16 | 3,777.08 | 3,800.00 | 3,797.45 | 36,500 |
| Jun 13, 2024 | 3,850.05 | 3,850.05 | 3,775.00 | 3,785.12 | 3,782.58 | 15,300 |
| Jun 12, 2024 | 3,816.80 | 3,878.18 | 3,816.80 | 3,856.99 | 3,854.40 | 30,600 |
| Jun 11, 2024 | 3,874.96 | 3,874.96 | 3,779.75 | 3,816.78 | 3,814.21 | 19,700 |
| Jun 10, 2024 | 3,838.99 | 3,882.22 | 3,825.20 | 3,869.98 | 3,867.38 | 33,100 |
| Jun 7, 2024 | 3,782.98 | 3,868.00 | 3,778.05 | 3,841.84 | 3,839.26 | 26,800 |
| Jun 6, 2024 | 3,848.36 | 3,864.99 | 3,758.36 | 3,807.95 | 3,805.39 | 23,800 |
| Jun 5, 2024 | 3,793.42 | 3,857.10 | 3,789.63 | 3,824.31 | 3,821.74 | 24,700 |
| Jun 4, 2024 | 3,812.20 | 3,812.20 | 3,740.37 | 3,793.42 | 3,790.87 | 29,900 |
| Jun 3, 2024 | 3,725.01 | 3,812.20 | 3,725.01 | 3,791.08 | 3,788.53 | 34,500 |
| May 31, 2024 | 3,740.00 | 3,812.17 | 3,714.00 | 3,791.07 | 3,788.52 | 114,800 |
| May 30, 2024 | 3,760.84 | 3,788.48 | 3,718.82 | 3,718.82 | 3,716.32 | 26,200 |
| May 29, 2024 | 3,736.49 | 3,778.20 | 3,736.49 | 3,760.84 | 3,758.31 | 26,800 |
| May 28, 2024 | 3,720.01 | 3,789.30 | 3,712.62 | 3,780.01 | 3,777.47 | 17,600 |
| May 27, 2024 | 3,818.00 | 3,818.00 | 3,714.10 | 3,723.03 | 3,720.53 | 10,400 |
| May 24, 2024 | 3,748.50 | 3,825.01 | 3,733.93 | 3,818.00 | 3,815.43 | 33,800 |
| May 23, 2024 | 3,730.02 | 3,734.41 | 3,692.50 | 3,722.08 | 3,719.58 | 22,800 |
| May 22, 2024 | 3,681.99 | 3,751.69 | 3,681.99 | 3,709.05 | 3,706.56 | 17,500 |
| May 21, 2024 | 3,660.53 | 3,730.83 | 3,660.53 | 3,707.93 | 3,705.44 | 36,500 |
| May 17, 2024 | 3,698.51 | 3,733.68 | 3,665.49 | 3,694.99 | 3,692.51 | 19,000 |
| May 16, 2024 | 3,709.79 | 3,709.79 | 3,605.00 | 3,683.26 | 3,680.78 | 27,100 |
| May 15, 2024 | 3,674.99 | 3,683.74 | 3,639.93 | 3,654.67 | 3,652.21 | 25,700 |
| May 14, 2024 | 3,758.48 | 3,758.48 | 3,629.37 | 3,644.03 | 3,641.58 | 34,300 |
| May 13, 2024 | 3,728.99 | 3,734.71 | 3,620.32 | 3,707.87 | 3,705.38 | 42,600 |
| May 10, 2024 | 3,826.84 | 3,828.28 | 3,736.30 | 3,736.30 | 3,733.79 | 41,100 |
| May 9, 2024 | 3,827.30 | 3,853.15 | 3,787.10 | 3,826.89 | 3,824.32 | 48,400 |
| May 8, 2024 | 3,700.11 | 3,821.13 | 3,700.11 | 3,820.47 | 3,817.90 | 31,600 |
| May 7, 2024 | 3,746.99 | 3,768.80 | 3,733.05 | 3,755.35 | 3,752.83 | 26,000 |
| May 6, 2024 | 3,648.54 | 3,758.00 | 3,617.93 | 3,750.01 | 3,747.49 | 33,000 |
| May 3, 2024 | 3,544.56 | 3,639.30 | 3,539.96 | 3,638.01 | 3,635.56 | 16,100 |
| May 2, 2024 | 3,611.75 | 3,635.00 | 3,535.00 | 3,544.54 | 3,542.16 | 33,100 |
| May 1, 2024 | 3,548.96 | 3,650.92 | 3,536.96 | 3,616.70 | 3,614.27 | 16,700 |
| Apr 30, 2024 | 3,590.10 | 3,609.99 | 3,544.28 | 3,544.28 | 3,541.90 | 27,200 |
| Apr 29, 2024 | 3,610.01 | 3,648.79 | 3,597.20 | 3,612.12 | 3,609.69 | 27,000 |
| Apr 26, 2024 | 3,655.01 | 3,670.00 | 3,609.62 | 3,635.00 | 3,632.56 | 31,500 |
| Apr 25, 2024 | 3,695.47 | 3,695.47 | 3,612.16 | 3,655.01 | 3,652.55 | 18,600 |
| Apr 24, 2024 | 3,720.85 | 3,779.80 | 3,682.00 | 3,696.96 | 3,694.47 | 17,200 |
| Apr 23, 2024 | 3,718.11 | 3,752.31 | 3,654.28 | 3,730.88 | 3,728.37 | 28,900 |
| Apr 22, 2024 | 3,699.85 | 3,700.00 | 3,661.91 | 3,681.53 | 3,679.06 | 16,300 |
| Apr 19, 2024 | 3,698.97 | 3,725.00 | 3,652.83 | 3,661.67 | 3,659.21 | 28,800 |
| Apr 18, 2024 | 3,685.54 | 3,716.02 | 3,649.43 | 3,700.18 | 3,697.69 | 42,000 |
| Apr 17, 2024 | 3,656.57 | 3,733.99 | 3,656.57 | 3,711.46 | 3,708.96 | 39,300 |
| Apr 16, 2024 | 3,588.80 | 3,674.32 | 3,588.80 | 3,649.71 | 3,647.26 | 35,400 |
| Apr 15, 2024 | 3,560.11 | 3,651.85 | 3,560.11 | 3,590.00 | 3,587.59 | 22,500 |
| Apr 12, 2024 | 3,724.98 | 3,724.98 | 3,575.03 | 3,581.70 | 3,579.29 | 21,600 |
| Apr 11, 2024 | 3,659.98 | 3,708.73 | 3,613.85 | 3,692.33 | 3,689.85 | 33,900 |
| Apr 10, 2024 | 3,600.22 | 3,659.35 | 3,600.22 | 3,629.99 | 3,627.55 | 21,400 |
| Apr 9, 2024 | 3,676.41 | 3,676.41 | 3,588.27 | 3,664.45 | 3,661.99 | 15,900 |
| Apr 8, 2024 | 3,641.46 | 3,659.44 | 3,600.82 | 3,637.98 | 3,635.53 | 15,800 |
| Apr 5, 2024 | 3,578.98 | 3,669.28 | 3,578.98 | 3,641.45 | 3,639.00 | 20,300 |
| Apr 4, 2024 | 3,639.88 | 3,639.88 | 3,543.00 | 3,548.36 | 3,545.97 | 17,000 |
| Apr 3, 2024 | 3,600.94 | 3,633.02 | 3,579.48 | 3,589.25 | 3,586.84 | 17,100 |
| Apr 2, 2024 | 3,664.97 | 3,664.97 | 3,576.49 | 3,591.64 | 3,589.23 | 58,100 |
| Apr 1, 2024 | 3,724.55 | 3,724.55 | 3,664.97 | 3,664.97 | 3,662.51 | 15,200 |
| Mar 28, 2024 | 3,730.30 | 3,743.90 | 3,686.97 | 3,700.00 | 3,697.51 | 44,100 |
| Mar 27, 2024 | 1.36 Dividend | |||||
| Mar 27, 2024 | 3,787.98 | 3,787.99 | 3,726.41 | 3,730.29 | 3,727.78 | 21,000 |
| Mar 26, 2024 | 3,739.07 | 3,782.21 | 3,737.25 | 3,743.06 | 3,739.19 | 34,800 |
| Mar 25, 2024 | 3,730.38 | 3,770.00 | 3,727.06 | 3,741.88 | 3,738.01 | 22,800 |
| Mar 22, 2024 | 3,784.19 | 3,809.84 | 3,737.37 | 3,752.85 | 3,748.97 | 18,700 |
| Mar 21, 2024 | 3,750.04 | 3,853.94 | 3,750.04 | 3,797.96 | 3,794.03 | 32,900 |
| Mar 20, 2024 | 3,745.99 | 3,769.90 | 3,721.50 | 3,769.01 | 3,765.11 | 15,900 |
| Mar 19, 2024 | 3,709.41 | 3,760.14 | 3,699.00 | 3,733.66 | 3,729.80 | 20,100 |
| Mar 18, 2024 | 3,730.07 | 3,738.41 | 3,657.91 | 3,684.38 | 3,680.57 | 41,800 |
| Mar 15, 2024 | 3,740.82 | 3,783.36 | 3,727.21 | 3,750.81 | 3,746.93 | 123,300 |
| Mar 14, 2024 | 3,784.39 | 3,784.39 | 3,730.22 | 3,750.73 | 3,746.85 | 30,300 |
| Mar 13, 2024 | 3,757.85 | 3,781.70 | 3,735.31 | 3,772.19 | 3,768.29 | 21,500 |
| Mar 12, 2024 | 3,810.03 | 3,817.02 | 3,759.81 | 3,777.10 | 3,773.19 | 31,400 |
| Mar 11, 2024 | 3,750.11 | 3,806.42 | 3,750.01 | 3,794.99 | 3,791.06 | 23,600 |
| Mar 8, 2024 | 3,792.03 | 3,810.51 | 3,774.95 | 3,793.84 | 3,789.91 | 14,300 |
| Mar 7, 2024 | 3,759.99 | 3,850.00 | 3,736.31 | 3,848.49 | 3,844.51 | 22,800 |
| Mar 6, 2024 | 3,749.99 | 3,766.65 | 3,664.17 | 3,683.88 | 3,680.07 | 39,900 |
| Mar 5, 2024 | 3,792.54 | 3,792.54 | 3,689.01 | 3,702.99 | 3,699.16 | 23,100 |
| Mar 4, 2024 | 3,815.02 | 3,848.90 | 3,787.00 | 3,792.43 | 3,788.51 | 19,500 |
| Mar 1, 2024 | 3,761.06 | 3,856.00 | 3,761.06 | 3,853.01 | 3,849.02 | 23,900 |
| Feb 29, 2024 | 3,796.49 | 3,796.49 | 3,762.32 | 3,778.39 | 3,774.48 | 55,300 |
| Feb 28, 2024 | 3,789.95 | 3,789.95 | 3,728.20 | 3,773.07 | 3,769.17 | 13,600 |
| Feb 27, 2024 | 3,710.04 | 3,765.40 | 3,710.04 | 3,757.05 | 3,753.16 | 18,500 |
| Feb 26, 2024 | 3,749.99 | 3,774.93 | 3,736.81 | 3,754.12 | 3,750.24 | 12,900 |
| Feb 23, 2024 | 3,670.00 | 3,750.19 | 3,670.00 | 3,750.00 | 3,746.12 | 30,100 |
| Feb 22, 2024 | 3,676.04 | 3,732.32 | 3,676.04 | 3,707.50 | 3,703.66 | 20,400 |
| Feb 21, 2024 | 3,604.42 | 3,679.84 | 3,604.42 | 3,663.48 | 3,659.69 | 26,000 |
| Feb 20, 2024 | 3,630.00 | 3,739.60 | 3,630.00 | 3,722.93 | 3,719.08 | 49,300 |
| Feb 16, 2024 | 3,683.50 | 3,762.25 | 3,683.50 | 3,710.83 | 3,706.99 | 24,500 |
| Feb 15, 2024 | 3,709.34 | 3,725.55 | 3,651.05 | 3,707.78 | 3,703.94 | 34,500 |
| Feb 14, 2024 | 3,644.93 | 3,724.15 | 3,610.72 | 3,719.40 | 3,715.55 | 20,000 |
| Feb 13, 2024 | 3,562.41 | 3,630.74 | 3,562.41 | 3,602.75 | 3,599.02 | 42,000 |
| Feb 12, 2024 | 3,708.63 | 3,741.08 | 3,645.89 | 3,660.89 | 3,657.10 | 21,000 |
| Feb 9, 2024 | 3,709.37 | 3,741.86 | 3,690.00 | 3,732.08 | 3,728.22 | 19,400 |
| Feb 8, 2024 | 3,713.01 | 3,713.01 | 3,645.91 | 3,675.33 | 3,671.53 | 16,700 |
| Feb 7, 2024 | 3,689.88 | 3,700.00 | 3,627.94 | 3,659.99 | 3,656.20 | 21,000 |
| Feb 6, 2024 | 3,699.48 | 3,699.48 | 3,613.51 | 3,631.63 | 3,627.87 | 27,700 |
| Feb 5, 2024 | 3,789.97 | 3,789.98 | 3,574.62 | 3,646.99 | 3,643.22 | 42,600 |
| Feb 2, 2024 | 3,689.00 | 3,791.72 | 3,689.00 | 3,790.01 | 3,786.09 | 21,100 |
| Feb 1, 2024 | 3,769.98 | 3,769.98 | 3,644.50 | 3,746.86 | 3,742.98 | 29,800 |
| Jan 31, 2024 | 3,799.97 | 3,800.45 | 3,715.66 | 3,715.86 | 3,712.01 | 46,500 |
| Jan 30, 2024 | 3,730.00 | 3,805.88 | 3,730.00 | 3,799.99 | 3,796.06 | 20,500 |
| Jan 29, 2024 | 3,695.00 | 3,769.67 | 3,694.95 | 3,760.01 | 3,756.12 | 17,000 |
| Jan 26, 2024 | 3,679.89 | 3,701.96 | 3,672.51 | 3,694.98 | 3,691.16 | 13,800 |
| Jan 25, 2024 | 3,663.04 | 3,671.84 | 3,621.15 | 3,661.86 | 3,658.07 | 21,200 |
| Jan 24, 2024 | 3,689.79 | 3,701.70 | 3,657.14 | 3,657.15 | 3,653.37 | 18,900 |
| Jan 23, 2024 | 3,628.65 | 3,658.68 | 3,600.00 | 3,658.68 | 3,654.89 | 24,900 |
| Jan 22, 2024 | 3,657.37 | 3,665.20 | 3,612.06 | 3,621.40 | 3,617.65 | 25,400 |
| Jan 19, 2024 | 3,625.11 | 3,663.87 | 3,584.47 | 3,660.57 | 3,656.78 | 20,200 |
| Jan 18, 2024 | 3,560.04 | 3,625.89 | 3,560.04 | 3,624.00 | 3,620.25 | 22,400 |
| Jan 17, 2024 | 3,589.89 | 3,592.00 | 3,533.69 | 3,555.39 | 3,551.71 | 25,300 |
| Jan 16, 2024 | 3,585.84 | 3,622.98 | 3,561.71 | 3,609.01 | 3,605.28 | 37,800 |
| Jan 15, 2024 | 3,599.68 | 3,624.23 | 3,575.77 | 3,615.83 | 3,612.09 | 15,400 |
| Jan 12, 2024 | 3,524.99 | 3,573.24 | 3,500.00 | 3,570.00 | 3,566.31 | 54,500 |
| Jan 11, 2024 | 3,461.00 | 3,492.50 | 3,439.45 | 3,486.92 | 3,483.31 | 15,600 |
| Jan 10, 2024 | 3,460.02 | 3,495.91 | 3,460.02 | 3,477.60 | 3,474.00 | 13,800 |
| Jan 9, 2024 | 3,410.02 | 3,473.91 | 3,389.06 | 3,452.35 | 3,448.78 | 35,300 |
| Jan 8, 2024 | 3,375.48 | 3,451.85 | 3,349.83 | 3,437.14 | 3,433.58 | 42,400 |
| Jan 5, 2024 | 3,337.36 | 3,364.89 | 3,317.89 | 3,348.61 | 3,345.14 | 24,600 |
| Jan 4, 2024 | 3,300.92 | 3,338.12 | 3,294.00 | 3,325.20 | 3,321.76 | 26,900 |
| Jan 3, 2024 | 3,251.12 | 3,327.35 | 3,240.01 | 3,302.72 | 3,299.30 | 23,600 |
| Jan 2, 2024 | 3,283.86 | 3,283.86 | 3,210.85 | 3,251.16 | 3,247.80 | 24,300 |
| Dec 29, 2023 | 3,295.00 | 3,305.75 | 3,268.91 | 3,285.27 | 3,281.87 | 15,800 |
| Dec 28, 2023 | 3,287.00 | 3,309.93 | 3,277.09 | 3,285.60 | 3,282.20 | 17,900 |
| Dec 27, 2023 | 3,257.94 | 3,307.54 | 3,249.84 | 3,294.17 | 3,290.76 | 24,600 |
| Dec 22, 2023 | 3,231.16 | 3,253.78 | 3,230.01 | 3,247.50 | 3,244.14 | 11,300 |
| Dec 21, 2023 | 3,214.15 | 3,244.65 | 3,195.95 | 3,231.16 | 3,227.82 | 33,400 |
| Dec 20, 2023 | 3,155.43 | 3,224.60 | 3,155.43 | 3,191.16 | 3,187.86 | 29,900 |
| Dec 19, 2023 | 1.34 Dividend | |||||
| Dec 19, 2023 | 3,230.01 | 3,264.52 | 3,148.70 | 3,153.39 | 3,150.13 | 40,900 |
| Dec 18, 2023 | 3,305.60 | 3,333.04 | 3,255.00 | 3,257.86 | 3,253.15 | 41,900 |
| Dec 15, 2023 | 3,318.36 | 3,349.99 | 3,306.81 | 3,317.12 | 3,312.32 | 143,700 |
| Dec 14, 2023 | 3,359.09 | 3,359.10 | 3,263.62 | 3,324.00 | 3,319.19 | 34,200 |
| Dec 13, 2023 | 3,290.35 | 3,306.71 | 3,260.46 | 3,298.07 | 3,293.30 | 34,200 |
| Dec 12, 2023 | 3,301.01 | 3,343.25 | 3,265.00 | 3,287.04 | 3,282.29 | 52,600 |
| Dec 11, 2023 | 3,291.93 | 3,333.67 | 3,272.20 | 3,321.25 | 3,316.45 | 26,700 |
| Dec 8, 2023 | 3,263.22 | 3,299.29 | 3,255.31 | 3,291.95 | 3,287.19 | 15,200 |
| Dec 7, 2023 | 3,287.34 | 3,287.34 | 3,242.55 | 3,272.79 | 3,268.06 | 35,100 |
| Dec 6, 2023 | 3,272.56 | 3,286.08 | 3,250.00 | 3,251.56 | 3,246.86 | 38,900 |
| Dec 5, 2023 | 3,235.89 | 3,292.36 | 3,225.50 | 3,272.56 | 3,267.83 | 32,900 |
| Dec 4, 2023 | 3,200.04 | 3,259.02 | 3,200.04 | 3,236.00 | 3,231.32 | 22,800 |
| Dec 1, 2023 | 3,160.04 | 3,230.29 | 3,156.17 | 3,226.00 | 3,221.34 | 27,700 |
| Nov 30, 2023 | 3,210.01 | 3,226.93 | 3,183.00 | 3,187.30 | 3,182.69 | 121,400 |
| Nov 29, 2023 | 3,209.02 | 3,229.19 | 3,190.07 | 3,215.72 | 3,211.07 | 21,600 |
| Nov 28, 2023 | 3,229.99 | 3,229.99 | 3,182.01 | 3,211.40 | 3,206.76 | 34,400 |
| Nov 27, 2023 | 3,172.58 | 3,231.20 | 3,172.00 | 3,207.59 | 3,202.95 | 19,200 |
| Nov 24, 2023 | 3,188.80 | 3,189.89 | 3,169.68 | 3,182.40 | 3,177.80 | 10,400 |
| Nov 23, 2023 | 3,194.09 | 3,226.50 | 3,182.00 | 3,194.46 | 3,189.84 | 7,300 |
| Nov 22, 2023 | 3,179.14 | 3,189.05 | 3,168.50 | 3,180.36 | 3,175.76 | 13,800 |
| Nov 21, 2023 | 3,160.01 | 3,204.38 | 3,159.88 | 3,179.14 | 3,174.54 | 19,600 |
| Nov 20, 2023 | 3,149.58 | 3,187.90 | 3,128.00 | 3,184.43 | 3,179.83 | 17,900 |
| Nov 17, 2023 | 3,125.04 | 3,156.37 | 3,117.00 | 3,154.17 | 3,149.61 | 21,200 |
| Nov 16, 2023 | 3,100.22 | 3,170.47 | 3,100.22 | 3,161.69 | 3,157.12 | 35,800 |
| Nov 15, 2023 | 3,060.01 | 3,129.80 | 3,057.00 | 3,125.33 | 3,120.81 | 35,500 |
| Nov 14, 2023 | 3,052.00 | 3,114.47 | 3,050.30 | 3,053.87 | 3,049.46 | 60,900 |
| Nov 13, 2023 | 3,033.95 | 3,100.00 | 3,015.20 | 3,091.74 | 3,087.27 | 35,600 |
| Nov 10, 2023 | 2,927.03 | 3,035.64 | 2,927.03 | 3,034.00 | 3,029.61 | 28,300 |
| Nov 9, 2023 | 2,923.84 | 2,976.10 | 2,917.25 | 2,924.99 | 2,920.76 | 19,700 |
| Nov 8, 2023 | 2,909.98 | 2,931.66 | 2,870.79 | 2,925.45 | 2,921.22 | 30,500 |
| Nov 7, 2023 | 2,832.02 | 2,904.97 | 2,832.02 | 2,883.98 | 2,879.81 | 28,600 |
| Nov 6, 2023 | 2,846.61 | 2,864.00 | 2,820.00 | 2,858.22 | 2,854.09 | 20,700 |
| Nov 3, 2023 | 2,867.40 | 2,896.89 | 2,824.07 | 2,864.51 | 2,860.37 | 31,300 |
| Nov 2, 2023 | 2,859.96 | 2,871.99 | 2,844.75 | 2,852.81 | 2,848.69 | 17,400 |
| Nov 1, 2023 | 2,780.03 | 2,833.12 | 2,780.01 | 2,830.65 | 2,826.56 | 16,900 |
| Oct 31, 2023 | 2,753.42 | 2,812.31 | 2,753.42 | 2,780.01 | 2,775.99 | 26,400 |
| Oct 30, 2023 | 2,665.01 | 2,765.00 | 2,665.01 | 2,753.42 | 2,749.44 | 22,400 |
| Oct 27, 2023 | 2,713.00 | 2,713.56 | 2,667.26 | 2,671.94 | 2,668.08 | 27,900 |
| Oct 26, 2023 | 2,779.98 | 2,779.99 | 2,699.90 | 2,714.14 | 2,710.22 | 31,300 |
| Oct 25, 2023 | 2,795.21 | 2,832.25 | 2,775.00 | 2,781.31 | 2,777.29 | 17,800 |
| Oct 24, 2023 | 2,817.74 | 2,850.14 | 2,809.24 | 2,812.36 | 2,808.29 | 21,100 |
| Oct 23, 2023 | 2,824.97 | 2,841.00 | 2,804.10 | 2,816.04 | 2,811.97 | 20,100 |
| Oct 20, 2023 | 2,849.97 | 2,863.10 | 2,820.01 | 2,835.65 | 2,831.55 | 33,000 |
| Oct 19, 2023 | 2,830.01 | 2,868.20 | 2,827.51 | 2,857.61 | 2,853.48 | 28,400 |
| Oct 18, 2023 | 2,800.92 | 2,845.61 | 2,800.92 | 2,830.00 | 2,825.91 | 19,700 |
Related Tickers
LMN.V Lumine Group Inc.
33.05
-0.12%
SHOP.TO Shopify Inc.
114.20
+1.38%
DSG.TO The Descartes Systems Group Inc.
147.04
-0.45%
OTEX.TO Open Text Corporation
46.96
+0.28%
LSPD.TO Lightspeed Commerce Inc.
21.78
+0.46%
KXS.TO Kinaxis Inc.
155.45
-0.87%
DCBO.TO Docebo Inc.
63.56
+0.36%
ENGH.TO Enghouse Systems Limited
31.43
+0.93%
FICO Fair Isaac Corporation
1,973.46
-3.21%
DND.TO Dye & Durham Limited
16.90
+0.18%