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

Constellation Software Inc (TSX: CSU )

3,694.99 +11.73 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
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.