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

Constellation Software Inc (TSX: CSU )

3,856.99 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM 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 (%)
Apr 28, 2023 2655 2659 2635 2652 24,697 -2.85(-0.11%)
Apr 27, 2023 2650 2665 2635 2655 23,636 -3.79(-0.14%)
Apr 26, 2023 2660 2670 2626 2658 34,696 +23.48(+0.89%)
Apr 25, 2023 2660 2660 2605 2635 25,910 -17.12(-0.65%)
Apr 24, 2023 2650 2661 2626 2652 26,349 +7.47(+0.28%)
Apr 21, 2023 2608 2673 2608 2645 37,553 +37.28(+1.43%)
Apr 20, 2023 2601 2613 2578 2607 25,808 +6.02(+0.23%)
Apr 19, 2023 2675 2675 2593 2601 21,315 -2.46(-0.09%)
Apr 18, 2023 2628 2631 2593 2604 38,227 -24.18(-0.92%)
Apr 17, 2023 2631 2674 2618 2628 24,022 -26.35(-0.99%)
Apr 14, 2023 2610 2658 2591 2654 25,322 +26.43(+1.01%)
Apr 13, 2023 2600 2639 2596 2628 25,328 +14.45(+0.55%)
Apr 12, 2023 2651 2651 2600 2613 24,858 -14.93(-0.57%)
Apr 11, 2023 2632 2646 2604 2628 31,168 +18.70(+0.72%)
Apr 10, 2023 2572 2612 2558 2610 16,908 +25.71(+0.99%)
Apr 06, 2023 2584 0 +21.63(+0.84%)
Apr 05, 2023 2570 2590 2549 2562 40,798 -16.14(-0.63%)
Apr 04, 2023 2501 2582 2501 2578 37,453 +59.36(+2.36%)
Apr 03, 2023 2516 2543 2502 2519 30,875 -21.80(-0.86%)
Mar 31, 2023 2515 2556 2502 2541 49,237 +50.91(+2.04%)
Mar 30, 2023 2434 2519 2434 2490 55,407 +57.45(+2.36%)
Mar 29, 2023 2428 2459 2413 2433 26,848 +7.52(+0.31%)
Mar 28, 2023 2450 2455 2400 2425 27,086 -14.87(-0.61%)
Mar 27, 2023 2391 2449 2391 2440 49,432 +48.55(+2.03%)
Mar 24, 2023 2372 2404 2371 2391 31,051 +6.66(+0.28%)
Mar 23, 2023 2357 2414 2357 2385 32,949 +32.12(+1.37%)
Mar 22, 2023 2345 2384 2329 2353 24,071 -5.22(-0.22%)
Mar 21, 2023 2397 2402 2342 2358 36,667 -22.21(-0.93%)
Mar 20, 2023 2352 2385 2328 2380 43,993 +63.81(+2.75%)
Mar 17, 2023 2320 2340 2299 2316 75,972 -14.77(-0.63%)
Mar 16, 2023 2282 2338 2278 2331 32,233 +18.61(+0.80%)
Mar 15, 2023 2289 2325 2279 2312 37,480 -37.65(-1.60%)
Mar 14, 2023 2316 2350 2312 2350 27,160 +40.00(+1.73%)
Mar 13, 2023 2290 2335 2263 2310 37,525 +20.16(+0.88%)
Mar 10, 2023 2360 2360 2286 2290 33,469 -50.16(-2.14%)
Mar 09, 2023 2315 2400 2315 2340 48,474 +24.54(+1.06%)
Mar 08, 2023 2268 2334 2253 2315 21,787 +71.11(+3.17%)
Mar 07, 2023 2243 2291 2236 2244 31,331 -24.93(-1.10%)
Mar 06, 2023 2291 2316 2263 2269 20,631 -26.60(-1.16%)
Mar 03, 2023 2300 2307 2260 2296 23,293 +21.82(+0.96%)
Mar 02, 2023 2301 2304 2270 2274 20,444 -11.42(-0.50%)
Mar 01, 2023 2316 2329 2267 2285 26,832 -60.68(-2.59%)
Feb 28, 2023 2310 2357 2310 2346 40,213 +14.01(+0.60%)
Feb 27, 2023 2301 2334 2301 2332 13,114 +14.57(+0.63%)
Feb 24, 2023 2378 2378 2302 2318 25,262 -42.66(-1.81%)
Feb 23, 2023 2361 2384 2335 2360 28,211 -1.08(-0.05%)
Feb 22, 2023 2355 2371 2333 2361 40,372 +6.30(+0.27%)
Feb 21, 2023 2371 2371 2337 2355 36,433 -15.59(-0.66%)
Feb 17, 2023 2371 0 +5.91(+0.25%)
Feb 16, 2023 2364 2378 2343 2365 33,076 +0.66(+0.03%)
Feb 15, 2023 2364 2390 2338 2364 36,494 -41.87(-1.74%)
Feb 14, 2023 2410 2419 2366 2406 53,436 +22.99(+0.96%)
Feb 13, 2023 2380 2405 2359 2383 46,685 +12.42(+0.52%)
Feb 10, 2023 2372 2381 2345 2370 46,599 -1.98(-0.08%)
Feb 09, 2023 2400 2400 2363 2372 40,013 -3.82(-0.16%)
Feb 08, 2023 2378 2400 2340 2376 24,953 +6.29(+0.27%)
Feb 07, 2023 2356 2378 2320 2370 29,022 +13.62(+0.58%)
Feb 06, 2023 2360 2401 2350 2356 30,575 -29.87(-1.25%)
Feb 03, 2023 2380 2390 2340 2386 31,527 +11.28(+0.47%)
Feb 02, 2023 2386 2460 2348 2375 51,516 +1.92(+0.08%)
Feb 01, 2023 2325 2376 2325 2373 43,247 +22.29(+0.95%)
Jan 31, 2023 2323 2358 2323 2351 50,767 +27.80(+1.20%)
Jan 30, 2023 2321 2344 2320 2323 25,916 -32.03(-1.36%)
Jan 27, 2023 2323 2366 2323 2355 26,548 +32.10(+1.38%)
Jan 26, 2023 2321 2345 2304 2323 19,473 +2.31(+0.10%)
Jan 25, 2023 2305 2326 2275 2321 29,902 -16.40(-0.70%)
Jan 24, 2023 2338 2358 2329 2337 21,572 -1.09(-0.05%)
Jan 23, 2023 2310 2349 2310 2338 18,607 +12.93(+0.56%)
Jan 20, 2023 2273 2350 2262 2325 24,703 +50.04(+2.20%)
Jan 19, 2023 2290 2312 2263 2275 36,178 -19.67(-0.86%)
Jan 18, 2023 2283 2319 2272 2295 26,393 +19.68(+0.87%)
Jan 17, 2023 2280 2285 2250 2275 22,427 +4.60(+0.20%)
Jan 16, 2023 2273 2290 2270 2270 9,786 +8.01(+0.35%)
Jan 13, 2023 2255 2284 2233 2262 20,256 +7.30(+0.32%)
Jan 12, 2023 2223 2271 2207 2255 25,730 +31.88(+1.43%)
Jan 11, 2023 2280 2280 2213 2223 33,324 -19.25(-0.86%)
Jan 10, 2023 2245 2264 2198 2243 28,909 +21.86(+0.98%)
Jan 09, 2023 2178 2255 2178 2221 29,272 +26.56(+1.21%)
Jan 06, 2023 2159 2194 2118 2194 19,072 +34.66(+1.61%)
Jan 05, 2023 2150 2174 2139 2159 25,702 -5.92(-0.27%)
Jan 04, 2023 2152 2168 2129 2165 24,528 +36.08(+1.69%)
Jan 03, 2023 2148 2150 2096 2129 21,992 +15.36(+0.73%)
Dec 30, 2022 2114 0 -20.83(-0.98%)
Dec 29, 2022 2131 2153 2131 2135 16,900 +20.31(+0.96%)
Dec 28, 2022 2085 2129 2085 2114 18,107 -12.89(-0.61%)
Dec 23, 2022 2127 0 -9.76(-0.46%)
Dec 22, 2022 2107 2149 2088 2137 29,381 -7.37(-0.34%)
Dec 21, 2022 2118 2162 2118 2144 27,103 +26.55(+1.25%)
Dec 20, 2022 2090 2145 2090 2118 21,134 -3.76(-0.18%)
Dec 19, 2022 2165 2165 2100 2122 39,105 +3.45(+0.16%)
Dec 16, 2022 2128 2146 2108 2118 79,474 -20.36(-0.95%)
Dec 15, 2022 2141 2143 2107 2139 19,618 -9.11(-0.42%)
Dec 14, 2022 2136 2173 2114 2148 27,306 +12.28(+0.58%)
Dec 13, 2022 2179 2185 2104 2135 39,053 -8.46(-0.39%)
Dec 12, 2022 2089 2166 2089 2144 38,556 +54.92(+2.63%)
Dec 09, 2022 2076 2125 2076 2089 13,495 +23.04(+1.12%)
Dec 08, 2022 2090 2107 2066 2066 19,719 -23.74(-1.14%)
Dec 07, 2022 2074 2120 2074 2090 36,002 +2.24(+0.11%)
Dec 06, 2022 2092 2107 2079 2087 26,493 -21.57(-1.02%)
Dec 05, 2022 2145 2145 2092 2109 31,984 -38.71(-1.80%)
Dec 02, 2022 2200 2200 2140 2148 31,108 -52.23(-2.37%)
Dec 01, 2022 2169 2210 2169 2200 30,178 +31.44(+1.45%)
Nov 30, 2022 2123 2178 2100 2169 74,685 +59.49(+2.82%)
Nov 29, 2022 2093 2121 2078 2109 18,681 +8.21(+0.39%)
Nov 28, 2022 2088 2106 2081 2101 27,290 +3.09(+0.15%)
Nov 25, 2022 2081 2112 2081 2098 12,236 +16.75(+0.80%)
Nov 24, 2022 2095 2140 2078 2081 10,609 -6.88(-0.33%)
Nov 23, 2022 2081 2100 2063 2088 24,565 +25.93(+1.26%)
Nov 22, 2022 2048 2072 2017 2062 21,853 +14.16(+0.69%)
Nov 21, 2022 2037 2060 2016 2048 27,138 +25.48(+1.26%)
Nov 18, 2022 2024 2053 2005 2022 19,687 -0.88(-0.04%)
Nov 17, 2022 2046 2064 2020 2023 24,523 -22.51(-1.10%)
Nov 16, 2022 1977 2058 1977 2046 39,045 +44.71(+2.23%)
Nov 15, 2022 2010 2033 1998 2001 21,975 +20.99(+1.06%)
Nov 14, 2022 1979 2010 1963 1980 48,006 -15.70(-0.79%)
Nov 11, 2022 2020 2020 1937 1996 29,908 +0.94(+0.05%)
Nov 10, 2022 1938 2031 1900 1995 48,487 +88.95(+4.67%)
Nov 09, 2022 1898 1913 1854 1906 33,374 +5.92(+0.31%)
Nov 08, 2022 1887 1916 1877 1900 25,414 +17.42(+0.93%)
Nov 07, 2022 1898 1921 1863 1882 44,538 +47.10(+2.57%)
Nov 04, 2022 1943 1951 1827 1835 47,505 -102.92(-5.31%)
Nov 03, 2022 1950 1975 1933 1938 20,168 -9.28(-0.48%)
Nov 02, 2022 1987 2006 1941 1948 29,402 -25.03(-1.27%)
Nov 01, 2022 1995 1999 1971 1973 32,051 +2.69(+0.14%)
Oct 31, 2022 1985 2022 1968 1970 33,054 -49.63(-2.46%)
Oct 28, 2022 1969 2026 1969 2020 23,903 +43.82(+2.22%)
Oct 27, 2022 1965 2000 1956 1976 34,440 +10.48(+0.53%)
Oct 26, 2022 1940 1979 1931 1965 27,776 +15.81(+0.81%)
Oct 25, 2022 1920 1970 1920 1949 27,689 +28.93(+1.51%)
Oct 24, 2022 1871 1933 1871 1920 24,896 +38.70(+2.06%)
Oct 21, 2022 1863 1895 1857 1882 26,643 +25.18(+1.36%)
Oct 20, 2022 1854 1889 1849 1857 20,916 +16.54(+0.90%)
Oct 19, 2022 1864 1864 1830 1840 23,242 -29.21(-1.56%)
Oct 18, 2022 1881 1892 1866 1869 17,971 +19.24(+1.04%)
Oct 17, 2022 1826 1897 1821 1850 41,880 +20.26(+1.11%)
Oct 14, 2022 1852 1900 1829 1830 24,312 -10.53(-0.57%)
Oct 13, 2022 1800 1851 1784 1840 37,887 +0.30(+0.02%)
Oct 12, 2022 1849 1852 1820 1840 34,249 -8.60(-0.47%)
Oct 11, 2022 1855 1887 1847 1849 22,753 -33.16(-1.76%)
Oct 07, 2022 1882 0 -33.65(-1.76%)
Oct 06, 2022 1947 1966 1912 1915 29,214 -32.84(-1.69%)
Oct 05, 2022 2025 2025 1946 1948 25,680 -76.29(-3.77%)
Oct 04, 2022 1976 2060 1976 2025 29,613 +52.84(+2.68%)
Oct 03, 2022 1925 1985 1925 1972 22,955 +49.61(+2.58%)
Sep 30, 2022 1932 1969 1918 1922 27,935 -9.41(-0.49%)
Sep 29, 2022 1921 1954 1905 1932 42,866 +8.51(+0.44%)
Sep 28, 2022 1881 1929 1881 1923 27,026 +36.23(+1.92%)
Sep 27, 2022 1905 1920 1879 1887 29,079 -3.68(-0.19%)
Sep 26, 2022 1898 1932 1890 1890 19,362 -7.54(-0.40%)
Sep 23, 2022 1915 1915 1885 1898 32,830 -17.06(-0.89%)
Sep 22, 2022 1912 1938 1890 1915 42,778 +0.64(+0.03%)
Sep 21, 2022 1934 1962 1914 1914 22,840 -11.84(-0.61%)
Sep 20, 2022 1950 1950 1913 1926 25,804 -34.15(-1.74%)
Sep 19, 2022 1932 1968 1928 1960 19,418 +20.97(+1.08%)
Sep 16, 2022 1950 1954 1925 1939 79,260 -18.81(-0.96%)
Sep 15, 2022 1990 1992 1944 1958 50,637 -27.99(-1.41%)
Sep 14, 2022 1996 2022 1981 1986 24,250 -9.03(-0.45%)
Sep 13, 2022 1996 2022 1987 1995 27,738 -52.26(-2.55%)
Sep 12, 2022 2070 2070 2027 2048 19,994 +14.25(+0.70%)
Sep 09, 2022 1996 2040 1996 2033 46,349 +45.41(+2.28%)
Sep 08, 2022 1975 2001 1957 1988 40,803 +8.30(+0.42%)
Sep 07, 2022 1943 1993 1927 1980 32,069 +43.98(+2.27%)
Sep 06, 2022 1976 1981 1928 1936 27,912 -30.68(-1.56%)
Sep 02, 2022 1966 0 -0.98(-0.05%)
Sep 01, 2022 1977 1977 1913 1967 32,355 -9.79(-0.50%)
Aug 31, 2022 2040 2042 1973 1977 57,646 -62.89(-3.08%)
Aug 30, 2022 2020 2058 2020 2040 24,407 +4.91(+0.24%)
Aug 29, 2022 2045 2045 2012 2035 18,691 +10.00(+0.49%)
Aug 26, 2022 2079 2079 2017 2025 34,859 -54.45(-2.62%)
Aug 25, 2022 2072 2102 2065 2079 19,466 +17.06(+0.83%)
Aug 24, 2022 2080 2123 2058 2062 34,489 -26.17(-1.25%)
Aug 23, 2022 2113 2119 2077 2089 21,203 -24.03(-1.14%)
Aug 22, 2022 2111 2132 2100 2113 31,132 -26.86(-1.26%)
Aug 19, 2022 2140 2172 2095 2139 32,537 -32.87(-1.51%)
Aug 18, 2022 2163 2186 2118 2172 28,216 -2.68(-0.12%)
Aug 17, 2022 2199 2199 2160 2175 48,339 -31.23(-1.42%)
Aug 16, 2022 2177 2222 2152 2206 34,272 +16.75(+0.77%)
Aug 15, 2022 2173 2193 2143 2189 22,843 +39.48(+1.84%)
Aug 12, 2022 2141 2152 2114 2150 25,562 +37.91(+1.79%)
Aug 11, 2022 2100 2127 2090 2112 24,510 -12.24(-0.58%)
Aug 10, 2022 2104 2149 2098 2124 29,483 +20.04(+0.95%)
Aug 09, 2022 2149 2149 2097 2104 20,642 -39.67(-1.85%)
Aug 08, 2022 2151 2165 2117 2144 19,886 -6.55(-0.30%)
Aug 05, 2022 2080 2159 2067 2151 44,916 -18.30(-0.84%)
Aug 04, 2022 2175 2189 2140 2169 22,900 +23.14(+1.08%)
Aug 03, 2022 2150 2163 2120 2146 19,540 +40.57(+1.93%)
Aug 02, 2022 2122 2158 2081 2105 45,576 -73.26(-3.36%)
Jul 29, 2022 2178 0 +68.34(+3.24%)
Jul 28, 2022 2105 2121 2079 2110 30,203 +15.94(+0.76%)
Jul 27, 2022 2066 2110 2049 2094 52,263 +37.69(+1.83%)
Jul 26, 2022 2067 2086 2030 2056 25,462 -16.13(-0.78%)
Jul 25, 2022 2059 2075 2031 2073 18,222 +13.76(+0.67%)
Jul 22, 2022 2055 2062 2031 2059 22,281 +13.84(+0.68%)
Jul 21, 2022 2005 2051 1995 2045 33,209 +21.59(+1.07%)
Jul 20, 2022 1973 2034 1964 2023 23,425 +67.17(+3.43%)
Jul 19, 2022 1940 1957 1913 1956 24,310 +47.44(+2.49%)
Jul 18, 2022 1926 1935 1894 1909 27,790 -9.12(-0.48%)
Jul 15, 2022 1924 1932 1910 1918 21,372 -6.36(-0.33%)
Jul 14, 2022 1905 1940 1905 1924 26,039 +9.18(+0.48%)
Jul 13, 2022 1913 1936 1890 1915 26,166 +0.02(+0.00%)
Jul 12, 2022 1955 1980 1910 1915 43,355 -43.80(-2.24%)
Jul 11, 2022 1961 1976 1950 1959 18,785 -34.38(-1.72%)
Jul 08, 2022 1969 1993 1958 1993 22,465 +20.61(+1.04%)
Jul 07, 2022 1940 1977 1931 1973 34,081 +50.32(+2.62%)
Jul 06, 2022 1953 1958 1921 1922 37,293 -12.98(-0.67%)
Jul 05, 2022 1908 1977 1908 1935 36,235 +5.24(+0.27%)
Jul 04, 2022 1930 1930 1884 1930 21,104 +19.12(+1.00%)
Jun 30, 2022 1911 0 -8.93(-0.47%)
Jun 29, 2022 1947 1947 1903 1920 21,604 -22.54(-1.16%)
Jun 28, 2022 1954 1962 1936 1942 32,003 -3.77(-0.19%)
Jun 27, 2022 1956 1956 1916 1946 27,098 -2.55(-0.13%)
Jun 24, 2022 1892 1954 1892 1949 30,597 +69.49(+3.70%)
Jun 23, 2022 1855 1898 1826 1879 23,897 +44.16(+2.41%)
Jun 22, 2022 1846 1870 1826 1835 28,374 -22.59(-1.22%)
Jun 21, 2022 1858 1893 1853 1858 24,615 -0.12(-0.01%)
Jun 20, 2022 1854 1883 1830 1858 11,346 +25.97(+1.42%)
Jun 17, 2022 1815 1876 1794 1832 125,988 +15.43(+0.85%)
Jun 16, 2022 1848 1848 1800 1816 23,041 -37.87(-2.04%)
Jun 15, 2022 1851 1882 1845 1854 42,328 -5.28(-0.28%)
Jun 14, 2022 1889 1906 1845 1859 35,737 -28.32(-1.50%)
Jun 13, 2022 1835 1891 1815 1888 55,110 +15.64(+0.84%)
Jun 10, 2022 1923 1923 1851 1872 36,045 -57.38(-2.97%)
Jun 09, 2022 1887 1940 1885 1930 26,850 +41.21(+2.18%)
Jun 08, 2022 1914 1933 1877 1888 35,443 -25.36(-1.33%)
Jun 07, 2022 1935 1945 1878 1914 19,924 -21.40(-1.11%)
Jun 06, 2022 1957 1958 1922 1935 27,548 +24.80(+1.30%)
Jun 03, 2022 1919 1950 1898 1910 32,494 -44.66(-2.28%)
Jun 02, 2022 1930 1974 1930 1955 18,397 +13.00(+0.67%)
Jun 01, 2022 2020 2033 1942 1942 22,714 -48.80(-2.45%)
May 31, 2022 2005 2022 1975 1991 68,599 -16.84(-0.84%)
May 30, 2022 1964 2009 1964 2008 16,591 +38.51(+1.96%)
May 27, 2022 1971 1986 1955 1969 33,781 +13.15(+0.67%)
May 26, 2022 1951 1989 1941 1956 17,315 -4.98(-0.25%)
May 25, 2022 1942 1976 1942 1961 31,478 +18.74(+0.96%)
May 24, 2022 1962 1979 1914 1942 27,645 -39.84(-2.01%)
May 20, 2022 1982 0 +27.37(+1.40%)
May 19, 2022 1938 2006 1938 1955 34,659 +16.09(+0.83%)
May 18, 2022 1933 1950 1916 1939 22,290 -18.55(-0.95%)
May 17, 2022 1966 1972 1924 1957 25,078 +10.69(+0.55%)
May 16, 2022 1951 1979 1925 1946 30,264 +20.76(+1.08%)
May 13, 2022 1927 1963 1906 1926 19,540 +31.73(+1.68%)
May 12, 2022 1921 1949 1886 1894 37,888 -40.83(-2.11%)
May 11, 2022 1893 1939 1841 1935 74,807 +45.61(+2.41%)
May 10, 2022 1943 1950 1875 1889 37,912 -33.62(-1.75%)
May 09, 2022 1941 1966 1901 1923 36,421 -56.50(-2.85%)
May 06, 2022 1981 2012 1932 1979 43,788 -6.17(-0.31%)
May 05, 2022 2022 2022 1940 1985 39,748 -36.36(-1.80%)
May 04, 2022 2062 2068 1972 2022 39,876 -37.49(-1.82%)
May 03, 2022 2065 2072 2034 2059 40,316 +24.09(+1.18%)
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.