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

Constellation Software Inc (TSX: CSU )

3,820.47 +65.12 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 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%)
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.