Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Constellation Software Inc (TSX: CSU )

3,841.10 +24.32 (+0.64%)
Streaming Delayed Price Updated: 10:39 AM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 2240 2247 2157 2174 107,091 -31.63(-1.43%)
Nov 29, 2021 2174 2219 2174 2205 39,024 +10.46(+0.48%)
Nov 26, 2021 2235 2246 2192 2195 38,117 -37.29(-1.67%)
Nov 25, 2021 2211 2253 2211 2232 10,799 +7.07(+0.32%)
Nov 24, 2021 2192 2234 2181 2225 50,061 +32.09(+1.46%)
Nov 23, 2021 2219 2233 2170 2193 34,087 -11.01(-0.50%)
Nov 22, 2021 2256 2264 2204 2204 49,275 -45.95(-2.04%)
Nov 19, 2021 2225 2268 2208 2250 38,318 +22.18(+1.00%)
Nov 18, 2021 2235 2231 2224 2228 29,316 -1.90(-0.09%)
Nov 17, 2021 2220 2236 2194 2230 26,940 +25.86(+1.17%)
Nov 16, 2021 2181 2221 2178 2204 42,653 +38.77(+1.79%)
Nov 15, 2021 2192 2205 2165 2165 32,910 -27.75(-1.27%)
Nov 12, 2021 2141 2195 2141 2193 34,627 +36.76(+1.70%)
Nov 11, 2021 2195 2195 2154 2156 18,665 -13.37(-0.62%)
Nov 10, 2021 2218 2169 26,933 -19.65(-0.90%)
Nov 09, 2021 2209 2214 2179 2189 22,233 -9.04(-0.41%)
Nov 08, 2021 2171 2216 2169 2198 45,748 +40.22(+1.86%)
Nov 05, 2021 2100 2195 2100 2158 30,050 -4.66(-0.22%)
Nov 04, 2021 2200 2200 2154 2163 27,756 -11.37(-0.52%)
Nov 03, 2021 2191 2191 2168 2174 21,768 -16.58(-0.76%)
Nov 02, 2021 2195 2211 2188 2190 30,025 +4.78(+0.22%)
Nov 01, 2021 2191 2201 2176 2186 38,330 +10.71(+0.49%)
Oct 29, 2021 2220 2230 2173 2175 52,111 -56.53(-2.53%)
Oct 28, 2021 2155 2236 2155 2232 31,992 +57.69(+2.65%)
Oct 27, 2021 2203 2224 2169 2174 26,654 -45.29(-2.04%)
Oct 26, 2021 2267 2219 29,704 -26.96(-1.20%)
Oct 25, 2021 2270 2270 2236 2246 29,177 +1.72(+0.08%)
Oct 22, 2021 2243 2249 2229 2244 18,630 +1.62(+0.07%)
Oct 21, 2021 2228 2248 2221 2243 22,924 +30.12(+1.36%)
Oct 20, 2021 2202 2228 2190 2213 25,751 +10.90(+0.50%)
Oct 19, 2021 2245 2245 2199 2202 25,253 -21.81(-0.98%)
Oct 18, 2021 2156 2229 2156 2224 31,252 +58.36(+2.70%)
Oct 15, 2021 2151 2171 2149 2165 18,121 -7.05(-0.32%)
Oct 14, 2021 2158 2186 2144 2172 27,664 +40.49(+1.90%)
Oct 13, 2021 2081 2140 2081 2132 19,954 +42.48(+2.03%)
Oct 12, 2021 2085 2114 2085 2089 23,850 +4.72(+0.23%)
Oct 08, 2021 2085 2085 2085 0 -32.90(-1.55%)
Oct 07, 2021 2091 2126 2091 2117 23,952 +45.87(+2.21%)
Oct 06, 2021 2040 2078 2040 2072 25,965 +34.18(+1.68%)
Oct 05, 2021 2062 2091 2037 2037 37,026 -24.45(-1.19%)
Oct 04, 2021 2058 2079 2024 2062 24,026 -29.12(-1.39%)
Oct 01, 2021 2056 2104 2054 2091 26,363 +15.93(+0.77%)
Sep 30, 2021 2066 2116 2066 2075 28,295 -1.64(-0.08%)
Sep 29, 2021 2130 2130 2077 2077 22,170 -19.15(-0.91%)
Sep 28, 2021 2100 2129 2055 2096 42,502 -58.61(-2.72%)
Sep 27, 2021 2161 2167 2133 2154 44,850 -23.12(-1.06%)
Sep 24, 2021 2200 2200 2162 2178 22,037 -19.21(-0.87%)
Sep 23, 2021 2190 2201 2175 2197 30,665 +21.85(+1.00%)
Sep 22, 2021 2185 2194 2157 2175 39,055 -10.56(-0.48%)
Sep 21, 2021 2216 2216 2157 2185 25,026 -10.73(-0.49%)
Sep 20, 2021 2180 2199 2162 2196 33,583 +14.87(+0.68%)
Sep 17, 2021 2151 2198 2151 2181 132,190 -15.66(-0.71%)
Sep 16, 2021 2196 2207 2183 2197 15,950 +0.50(+0.02%)
Sep 15, 2021 2167 2204 2167 2196 34,741 +12.06(+0.55%)
Sep 14, 2021 2189 2215 2179 2184 35,675 -4.73(-0.22%)
Sep 13, 2021 2240 2240 2186 2189 36,721 -31.16(-1.40%)
Sep 10, 2021 2212 2238 2197 2220 34,988 +15.96(+0.72%)
Sep 09, 2021 2209 2213 2195 2204 26,120 +11.40(+0.52%)
Sep 08, 2021 2221 2210 2180 2193 28,158 -17.05(-0.77%)
Sep 07, 2021 2219 2227 2179 2210 30,131 +17.48(+0.80%)
Sep 03, 2021 2193 2193 2193 0 +6.10(+0.28%)
Sep 02, 2021 2175 2211 2168 2186 18,668 +19.68(+0.91%)
Sep 01, 2021 2135 2181 2130 2167 32,778 +28.55(+1.34%)
Aug 31, 2021 2146 2165 2131 2138 34,018 -7.39(-0.34%)
Aug 30, 2021 2130 2155 2125 2146 12,446 +14.81(+0.70%)
Aug 27, 2021 2091 2139 2089 2131 21,847 +10.78(+0.51%)
Aug 26, 2021 2153 2153 2113 2120 19,153 -26.26(-1.22%)
Aug 25, 2021 2148 2154 2118 2146 21,180 +3.65(+0.17%)
Aug 24, 2021 2180 2180 2134 2143 15,989 -19.55(-0.90%)
Aug 23, 2021 2150 2180 2132 2162 23,759 +12.39(+0.58%)
Aug 20, 2021 2097 2151 2097 2150 22,497 +52.67(+2.51%)
Aug 19, 2021 2045 2104 2045 2097 14,716 +23.51(+1.13%)
Aug 18, 2021 2066 2105 2065 2074 27,656 -3.19(-0.15%)
Aug 17, 2021 2060 2091 2060 2077 20,389 +9.76(+0.47%)
Aug 16, 2021 2060 2077 2050 2067 28,192 +9.94(+0.48%)
Aug 13, 2021 2048 2076 2048 2057 16,863 +9.52(+0.46%)
Aug 12, 2021 2033 2062 2025 2048 20,880 +14.38(+0.71%)
Aug 11, 2021 2025 2040 2014 2033 18,322 +7.58(+0.37%)
Aug 10, 2021 2032 2045 2019 2026 22,347 -6.22(-0.31%)
Aug 09, 2021 2065 2065 2015 2032 20,656 -6.45(-0.32%)
Aug 06, 2021 2000 2055 2000 2038 19,801 -0.55(-0.03%)
Aug 05, 2021 2017 2050 2014 2039 33,632 +13.78(+0.68%)
Aug 04, 2021 2031 2031 1988 2025 26,842 +25.03(+1.25%)
Aug 03, 2021 2057 2057 1966 2000 37,880 +1.57(+0.08%)
Jul 30, 2021 1998 1998 1998 0 +43.82(+2.24%)
Jul 29, 2021 1948 1959 1940 1955 16,652 +11.87(+0.61%)
Jul 28, 2021 1932 1957 1932 1943 15,652 +11.67(+0.60%)
Jul 27, 2021 1935 1955 1928 1931 15,380 +11.04(+0.57%)
Jul 26, 2021 1933 1933 1906 1920 18,785 -8.51(-0.44%)
Jul 23, 2021 1918 1943 1918 1929 14,051 +10.45(+0.54%)
Jul 22, 2021 1911 1922 1896 1918 14,488 +8.85(+0.46%)
Jul 21, 2021 1916 1918 1904 1909 16,783 -8.28(-0.43%)
Jul 20, 2021 1925 1929 1909 1918 17,140 +12.07(+0.63%)
Jul 19, 2021 1907 1922 1902 1905 24,191 -1.99(-0.10%)
Jul 16, 2021 1930 1932 1907 1907 12,111 -22.55(-1.17%)
Jul 15, 2021 1914 1935 1904 1930 18,487 +16.42(+0.86%)
Jul 14, 2021 1940 1948 1912 1914 19,681 +1.04(+0.05%)
Jul 13, 2021 1895 1946 1895 1913 23,839 +1.17(+0.06%)
Jul 12, 2021 1915 1921 1903 1911 14,763 -8.38(-0.44%)
Jul 09, 2021 1913 1927 1905 1920 18,007 +21.93(+1.16%)
Jul 08, 2021 1904 1904 1865 1898 39,684 -11.28(-0.59%)
Jul 07, 2021 1911 1942 1896 1909 43,462 +14.10(+0.74%)
Jul 06, 2021 1905 1911 1875 1895 25,926 -10.01(-0.53%)
Jul 05, 2021 1894 1906 1872 1905 11,621 +24.00(+1.28%)
Jul 02, 2021 1887 1910 1846 1881 37,309 +3.59(+0.19%)
Jun 30, 2021 1877 1877 1877 0 -17.24(-0.91%)
Jun 29, 2021 1877 1905 1877 1895 22,057 -0.23(-0.01%)
Jun 28, 2021 1888 1897 1872 1895 16,810 +7.05(+0.37%)
Jun 25, 2021 1892 1892 1866 1888 14,256 +9.33(+0.50%)
Jun 24, 2021 1886 1906 1878 1878 23,381 -7.35(-0.39%)
Jun 23, 2021 1879 1892 1864 1886 38,790 +4.71(+0.25%)
Jun 22, 2021 1846 1900 1846 1881 55,416 +34.80(+1.88%)
Jun 21, 2021 1848 1866 1826 1846 23,244 -1.55(-0.08%)
Jun 18, 2021 1835 1835 1815 1848 126,676 +12.89(+0.70%)
Jun 17, 2021 1819 1875 1819 1835 41,952 +29.51(+1.63%)
Jun 16, 2021 1839 1839 1805 1805 23,234 -12.16(-0.67%)
Jun 15, 2021 1809 1858 1800 1818 35,237 +8.25(+0.46%)
Jun 14, 2021 1775 1817 1765 1809 29,037 +29.41(+1.65%)
Jun 11, 2021 1788 1791 1761 1780 17,075 +10.18(+0.58%)
Jun 10, 2021 1778 1779 1744 1770 25,737 -2.95(-0.17%)
Jun 09, 2021 1779 1786 1752 1773 18,043 +5.53(+0.31%)
Jun 08, 2021 1759 1782 1747 1767 24,605 +8.47(+0.48%)
Jun 07, 2021 1780 1780 1731 1759 23,047 -5.70(-0.32%)
Jun 04, 2021 1771 1771 1758 1764 9,389 +4.94(+0.28%)
Jun 03, 2021 1742 1775 1733 1760 35,922 +17.31(+0.99%)
Jun 02, 2021 1754 1766 1741 1742 36,181 -11.44(-0.65%)
Jun 01, 2021 1745 1774 1726 1754 43,139 +36.91(+2.15%)
May 31, 2021 1740 1742 1717 1717 19,645 -17.14(-0.99%)
May 28, 2021 1743 1754 1734 1734 20,861 -3.85(-0.22%)
May 27, 2021 1759 1762 1730 1738 46,436 -21.23(-1.21%)
May 26, 2021 1755 1770 1746 1759 31,281 +3.69(+0.21%)
May 25, 2021 1775 1792 1742 1755 35,622 -4.46(-0.25%)
May 21, 2021 1760 1760 1760 0 -26.55(-1.49%)
May 20, 2021 1746 1800 1728 1786 40,688 +57.32(+3.32%)
May 19, 2021 1719 1730 1677 1729 36,331 +9.50(+0.55%)
May 18, 2021 1726 1733 1717 1719 22,028 +5.25(+0.31%)
May 17, 2021 1758 1766 1705 1714 24,123 -18.87(-1.09%)
May 14, 2021 1769 1769 1719 1733 35,745 -19.52(-1.11%)
May 13, 2021 1787 1787 1713 1753 35,443 -11.00(-0.62%)
May 12, 2021 1702 1774 1699 1764 41,903 +42.17(+2.45%)
May 11, 2021 1700 1762 1690 1721 55,834 -37.71(-2.14%)
May 10, 2021 1803 1820 1759 1759 34,892 -43.72(-2.43%)
May 07, 2021 1830 1836 1774 1803 24,802 -3.99(-0.22%)
May 06, 2021 1825 1835 1798 1807 25,123 -2.15(-0.12%)
May 05, 2021 1845 1859 1809 1809 17,239 -11.76(-0.65%)
May 04, 2021 1850 1850 1805 1821 19,228 -7.63(-0.42%)
May 03, 2021 1859 1859 1813 1828 30,283 +24.46(+1.36%)
Apr 30, 2021 1818 1835 1788 1804 33,169 -24.94(-1.36%)
Apr 29, 2021 1861 1861 1821 1829 20,462 -6.07(-0.33%)
Apr 28, 2021 1841 1858 1835 1835 13,313 -5.07(-0.28%)
Apr 27, 2021 1874 1874 1839 1840 15,036 -7.67(-0.42%)
Apr 26, 2021 1848 1887 1811 1848 25,250 +9.16(+0.50%)
Apr 23, 2021 1875 1891 1835 1839 30,651 -18.92(-1.02%)
Apr 22, 2021 1854 1862 1826 1857 27,788 -7.73(-0.41%)
Apr 21, 2021 1829 1871 1816 1865 30,385 +56.35(+3.12%)
Apr 20, 2021 1833 1841 1790 1809 42,223 -21.18(-1.16%)
Apr 19, 2021 1891 1891 1820 1830 30,997 -68.08(-3.59%)
Apr 16, 2021 1915 1915 1888 1898 18,487 -9.47(-0.50%)
Apr 15, 2021 1899 1910 1878 1908 16,339 +16.08(+0.85%)
Apr 14, 2021 1902 1916 1869 1891 20,260 -8.79(-0.46%)
Apr 13, 2021 1917 1917 1887 1900 26,149 -13.86(-0.72%)
Apr 12, 2021 1846 1922 1846 1914 38,237 +35.01(+1.86%)
Apr 09, 2021 1824 1881 1808 1879 26,266 +44.36(+2.42%)
Apr 08, 2021 1796 1835 1795 1835 27,881 +39.86(+2.22%)
Apr 07, 2021 1779 1806 1779 1795 14,928 +12.21(+0.68%)
Apr 06, 2021 1786 1831 1756 1783 28,368 -3.61(-0.20%)
Apr 05, 2021 1794 1811 1782 1786 15,578 -7.71(-0.43%)
Apr 01, 2021 1794 1794 1794 0 +38.96(+2.22%)
Mar 31, 2021 1731 1782 1730 1755 41,777 +8.15(+0.47%)
Mar 30, 2021 1721 1749 1721 1747 18,269 +18.49(+1.07%)
Mar 29, 2021 1690 1737 1690 1728 26,222 +7.77(+0.45%)
Mar 26, 2021 1732 1740 1697 1721 17,810 -7.30(-0.42%)
Mar 25, 2021 1720 1748 1672 1728 31,577 -6.76(-0.39%)
Mar 24, 2021 1763 1775 1731 1735 27,985 -26.21(-1.49%)
Mar 23, 2021 1758 1796 1740 1761 29,183 +1.28(+0.07%)
Mar 22, 2021 1704 1761 1704 1760 19,254 +56.08(+3.29%)
Mar 19, 2021 1702 1722 1690 1704 128,857 -2.51(-0.15%)
Mar 18, 2021 1722 1722 1692 1706 24,138 -16.03(-0.93%)
Mar 17, 2021 1751 1751 1702 1722 37,621 -14.05(-0.81%)
Mar 16, 2021 1725 1765 1715 1736 33,373 +26.10(+1.53%)
Mar 15, 2021 1707 1713 1700 1710 18,309 +6.84(+0.40%)
Mar 12, 2021 1701 1721 1689 1703 25,525 -16.62(-0.97%)
Mar 11, 2021 1750 1750 1711 1720 34,791 +13.69(+0.80%)
Mar 10, 2021 1750 1750 1706 1706 31,971 -32.11(-1.85%)
Mar 09, 2021 1682 1757 1682 1738 49,118 +64.27(+3.84%)
Mar 08, 2021 1674 1687 1664 1674 21,940 +2.87(+0.17%)
Mar 05, 2021 1636 1696 1615 1671 42,136 +47.94(+2.95%)
Mar 04, 2021 1652 1652 1601 1623 34,034 -32.73(-1.98%)
Mar 03, 2021 1706 1706 1650 1656 32,477 -39.67(-2.34%)
Mar 02, 2021 1712 1712 1672 1696 32,571 -5.73(-0.34%)
Mar 01, 2021 1680 1721 1637 1701 55,749 +53.56(+3.25%)
Feb 26, 2021 1676 1692 1648 1648 69,566 -28.18(-1.68%)
Feb 25, 2021 1686 1706 1661 1676 33,832 -22.56(-1.33%)
Feb 24, 2021 1692 1709 1664 1698 50,252 -6.08(-0.36%)
Feb 23, 2021 1696 1715 1642 1705 59,346 +4.99(+0.29%)
Feb 22, 2021 1703 1720 1690 1700 42,139 -24.72(-1.43%)
Feb 19, 2021 1746 1746 1709 1724 25,594 -2.55(-0.15%)
Feb 18, 2021 1694 1736 1682 1727 51,507 +39.87(+2.36%)
Feb 17, 2021 1675 1693 1657 1687 48,145 +16.95(+1.01%)
Feb 16, 2021 1625 1690 1625 1670 56,621 +56.01(+3.47%)
Feb 12, 2021 1614 1614 1614 0 -6.01(-0.37%)
Feb 11, 2021 1629 1629 1590 1620 29,850 +6.50(+0.40%)
Feb 10, 2021 1600 1623 1574 1614 40,993 +17.16(+1.07%)
Feb 09, 2021 1596 1617 1593 1596 38,424 -10.07(-0.63%)
Feb 08, 2021 1604 1627 1604 1606 25,009 +13.98(+0.88%)
Feb 05, 2021 1625 1633 1580 1592 37,616 -19.51(-1.21%)
Feb 04, 2021 1642 1642 1595 1612 28,543 -0.61(-0.04%)
Feb 03, 2021 1653 1662 1609 1613 32,066 -52.82(-3.17%)
Feb 02, 2021 1666 1674 1637 1665 42,813 +35.36(+2.17%)
Feb 01, 2021 1587 1639 1568 1630 43,212 +72.23(+4.64%)
Jan 29, 2021 1616 1616 1553 1558 49,232 -58.31(-3.61%)
Jan 28, 2021 1574 1624 1561 1616 41,046 +62.63(+4.03%)
Jan 27, 2021 1584 1589 1530 1553 53,792 -38.96(-2.45%)
Jan 26, 2021 1628 1628 1592 1592 45,493 -35.58(-2.19%)
Jan 25, 2021 1635 1647 1598 1628 44,611 +3.95(+0.24%)
Jan 22, 2021 1636 1636 1598 1624 24,525 -5.96(-0.37%)
Jan 21, 2021 1652 1657 1628 1630 18,467 -29.12(-1.76%)
Jan 20, 2021 1666 1678 1636 1659 45,544 +19.98(+1.22%)
Jan 19, 2021 1610 1653 1609 1639 36,538 +22.65(+1.40%)
Jan 18, 2021 1609 1622 1600 1616 8,781 +12.86(+0.80%)
Jan 15, 2021 1610 1629 1604 1604 18,847 +1.55(+0.10%)
Jan 14, 2021 1612 1636 1602 1602 40,838 -9.33(-0.58%)
Jan 13, 2021 1624 1634 1600 1611 41,205 -3.57(-0.22%)
Jan 12, 2021 1618 1648 1601 1615 29,317 -8.40(-0.52%)
Jan 11, 2021 1635 1650 1611 1623 30,010 -23.94(-1.45%)
Jan 08, 2021 1630 1661 1626 1647 30,754 +18.21(+1.12%)
Jan 07, 2021 1635 1649 1619 1629 38,639 -8.52(-0.52%)
Jan 06, 2021 1652 1657 1627 1638 41,727 -18.52(-1.12%)
Jan 05, 2021 1662 1665 1629 1656 32,041 +13.75(+0.84%)
Jan 04, 2021 1670 1681 1636 1642 29,087 -10.51(-0.64%)
Dec 31, 2020 1653 1653 1653 0 +4.19(+0.25%)
Dec 30, 2020 1698 1698 1645 1649 39,682 -12.23(-0.74%)
Dec 29, 2020 1676 1687 1641 1661 19,800 -10.56(-0.63%)
Dec 24, 2020 1672 1672 1672 0 -15.70(-0.93%)
Dec 23, 2020 1765 1765 1687 1687 29,462 -86.54(-4.88%)
Dec 22, 2020 1694 1790 1694 1774 54,286 +78.45(+4.63%)
Dec 21, 2020 1650 1702 1625 1695 45,502 +49.56(+3.01%)
Dec 18, 2020 1640 1665 1637 1646 127,341 +4.43(+0.27%)
Dec 17, 2020 1648 1671 1641 1641 53,263 +5.48(+0.33%)
Dec 16, 2020 1632 1665 1632 1636 27,519 -4.77(-0.29%)
Dec 15, 2020 1678 1689 1636 1641 31,421 -27.57(-1.65%)
Dec 14, 2020 1622 1676 1622 1668 38,814 +46.21(+2.85%)
Dec 11, 2020 1636 1650 1599 1622 49,492 -30.93(-1.87%)
Dec 10, 2020 1629 1656 1622 1653 48,715 +10.15(+0.62%)
Dec 09, 2020 1629 1648 1623 1643 49,949 +13.88(+0.85%)
Dec 08, 2020 1619 1634 1617 1629 30,672 -0.37(-0.02%)
Dec 07, 2020 1616 1638 1592 1629 42,462 +40.17(+2.53%)
Dec 04, 2020 1608 1611 1572 1589 63,063 -25.13(-1.56%)
Dec 03, 2020 1600 1628 1590 1614 26,460 +6.41(+0.40%)
Dec 02, 2020 1608 1625 1587 1608 24,531 -0.40(-0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.