Australia markets close in 1 hour 6 minutes

Constellation Software Inc. (CNSWF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
2,680.95-19.05 (-0.71%)
At close: 03:58PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20242,669.002,701.612,641.872,680.952,680.95200
24 Apr 20242,742.002,749.002,670.872,700.002,700.00200
23 Apr 20242,700.002,748.882,685.002,737.722,737.72800
22 Apr 20242,669.002,714.902,669.002,699.822,699.82600
19 Apr 20242,689.452,713.602,650.002,669.002,669.00300
18 Apr 20242,749.002,749.002,650.002,691.242,691.243,400
17 Apr 20242,715.002,715.002,575.552,705.752,705.75400
16 Apr 20242,576.002,668.812,576.002,636.722,636.72400
15 Apr 20242,700.002,700.002,600.222,615.612,615.61300
12 Apr 20242,700.002,711.252,597.682,603.712,603.71700
11 Apr 20242,655.002,714.772,638.002,710.442,710.44200
10 Apr 20242,663.992,682.972,655.002,657.002,657.001,000
09 Apr 20242,694.122,699.552,625.362,699.552,699.55700
08 Apr 20242,690.502,701.372,651.442,694.662,694.66300
05 Apr 20242,647.002,706.712,630.002,675.612,675.61400
04 Apr 20242,640.002,717.752,609.692,620.002,620.00400
03 Apr 20242,654.022,694.802,640.732,641.672,641.67300
02 Apr 20242,700.002,731.502,631.112,658.542,658.54300
01 Apr 20242,744.002,744.502,700.002,700.682,700.68400
28 Mar 20242,742.752,778.052,734.502,734.502,734.50300
27 Mar 20242,749.302,788.122,742.732,743.702,743.701,600
27 Mar 20241 Dividend
26 Mar 20242,753.792,807.472,753.792,758.002,757.00300
25 Mar 20242,829.002,829.002,750.002,760.002,759.002,600
22 Mar 20242,830.002,830.002,759.352,761.542,760.54200
21 Mar 20242,790.002,850.002,787.452,820.162,819.14900
20 Mar 20242,797.002,797.002,744.372,792.002,790.99500
19 Mar 20242,701.682,797.002,701.682,749.142,748.14400
18 Mar 20242,776.672,779.382,708.002,722.802,721.81800
15 Mar 20242,835.002,835.002,757.692,775.712,774.70300
14 Mar 20242,810.192,810.192,750.132,767.122,766.12200
13 Mar 20242,780.002,812.672,777.002,798.222,797.21500
12 Mar 20242,844.882,844.882,785.072,803.712,802.69500
11 Mar 20242,812.462,822.092,780.002,817.612,816.59600
08 Mar 20242,750.002,866.832,750.002,814.132,813.11600
07 Mar 20242,700.002,874.682,700.002,866.272,865.23700
06 Mar 20242,744.512,775.002,702.522,720.002,719.011,100
05 Mar 20242,773.362,797.672,718.682,724.492,723.501,100
04 Mar 20242,841.982,841.982,792.342,792.342,791.33800
01 Mar 20242,777.002,842.552,777.002,825.352,824.33500
29 Feb 20242,781.802,798.012,775.002,781.482,780.474,700
28 Feb 20242,771.892,790.002,750.002,774.662,773.65300
27 Feb 20242,798.002,798.002,756.002,782.932,781.92800
26 Feb 20242,774.912,797.502,755.142,781.302,780.29900
23 Feb 20242,767.002,777.002,734.882,766.572,765.57300
22 Feb 20242,725.242,767.002,725.242,757.042,756.04600
21 Feb 20242,751.502,767.002,686.432,732.012,731.02800
20 Feb 20242,666.312,772.692,652.242,755.662,754.661,600
16 Feb 20242,739.462,796.332,735.002,750.002,749.00300
15 Feb 20242,777.002,777.002,710.002,741.122,740.13200
14 Feb 20242,656.002,757.502,652.122,735.232,734.24300
13 Feb 20242,733.002,733.002,630.002,652.422,651.46900
12 Feb 20242,735.002,788.242,705.002,721.862,720.87600
09 Feb 20242,759.552,787.392,735.002,770.952,769.95500
08 Feb 20242,800.002,800.002,710.002,735.002,734.011,700
07 Feb 20242,819.952,819.952,699.002,730.622,729.63400
06 Feb 20242,692.002,750.002,675.002,699.292,698.311,000
05 Feb 20242,786.512,799.532,645.002,709.862,708.881,200
02 Feb 20242,800.002,821.282,770.742,805.622,804.60700
01 Feb 20242,804.102,827.352,720.892,792.042,791.03500
31 Jan 20242,832.132,866.072,769.812,778.972,777.96600
30 Jan 20242,906.482,908.002,785.302,830.002,828.97400
29 Jan 20242,942.442,942.442,730.682,796.472,795.46700
26 Jan 20242,722.002,752.172,718.002,750.912,749.91500
25 Jan 20242,694.032,749.952,678.082,702.042,701.061,100
24 Jan 20242,700.002,749.002,700.002,737.842,736.85600
23 Jan 20242,692.992,722.562,668.642,717.002,716.011,000
22 Jan 20242,830.002,830.002,680.002,697.662,696.68600
19 Jan 20242,687.002,724.252,667.002,723.932,722.94500
18 Jan 20242,616.452,683.632,616.452,673.232,672.261,100
17 Jan 20242,800.782,800.782,606.432,632.232,631.28500
16 Jan 20242,638.932,700.002,638.932,677.502,676.53600
12 Jan 20242,888.172,888.172,620.842,675.002,674.03600
11 Jan 20242,599.492,618.772,566.002,606.842,605.90800
10 Jan 20242,581.982,616.742,550.002,607.512,606.56400
09 Jan 20242,590.002,676.222,520.182,585.002,584.06800
08 Jan 20242,500.162,589.722,500.162,569.512,568.58700
05 Jan 20242,499.002,529.972,486.162,511.682,510.77500
04 Jan 20242,500.002,500.002,475.002,498.002,497.09300
03 Jan 20242,426.002,489.012,417.972,475.882,474.98600
02 Jan 20242,495.702,495.702,405.002,426.392,425.51600
29 Dec 20232,516.762,530.002,459.002,484.652,483.75600
28 Dec 20232,600.002,600.002,472.182,483.002,482.10300
27 Dec 20232,600.002,600.002,475.192,496.692,495.781,200
26 Dec 20232,464.992,490.812,460.002,475.502,474.60200
22 Dec 20232,437.002,463.152,435.002,447.852,446.96800
21 Dec 20232,412.262,438.952,395.992,435.722,434.841,400
20 Dec 20232,366.632,430.002,365.002,395.832,394.96300
19 Dec 20232,500.522,500.522,371.052,371.052,370.19600
19 Dec 20231 Dividend
18 Dec 20232,490.002,490.002,423.002,432.872,430.99900
15 Dec 20232,474.922,507.192,474.922,480.002,478.08600
14 Dec 20232,500.002,500.002,432.182,475.052,473.141,600
13 Dec 20232,448.092,452.952,400.032,452.592,450.69300
12 Dec 20232,450.002,461.032,400.002,418.642,416.77800
11 Dec 20232,500.002,500.002,420.002,450.002,448.10400
08 Dec 20232,449.002,449.002,401.982,436.852,434.97500
07 Dec 20232,418.522,463.152,384.882,414.122,412.25400
06 Dec 20232,437.162,480.012,390.242,390.242,388.39500
05 Dec 20232,370.002,442.422,367.902,408.052,406.191,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...