Constellation Software Inc. (CSU.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 3,718.11 | 3,752.31 | 3,654.28 | 3,730.88 | 3,730.88 | 28,900 |
| 22 Apr 2024 | 3,699.85 | 3,700.00 | 3,661.91 | 3,681.53 | 3,681.53 | 16,300 |
| 19 Apr 2024 | 3,698.97 | 3,725.00 | 3,652.83 | 3,661.67 | 3,661.67 | 28,800 |
| 18 Apr 2024 | 3,685.54 | 3,716.02 | 3,649.43 | 3,700.18 | 3,700.18 | 42,000 |
| 17 Apr 2024 | 3,656.57 | 3,733.99 | 3,656.57 | 3,711.46 | 3,711.46 | 39,300 |
| 16 Apr 2024 | 3,588.80 | 3,674.32 | 3,588.80 | 3,649.71 | 3,649.71 | 35,400 |
| 15 Apr 2024 | 3,560.11 | 3,651.85 | 3,560.11 | 3,590.00 | 3,590.00 | 22,500 |
| 12 Apr 2024 | 3,724.98 | 3,724.98 | 3,575.03 | 3,581.70 | 3,581.70 | 21,600 |
| 11 Apr 2024 | 3,659.98 | 3,708.73 | 3,613.85 | 3,692.33 | 3,692.33 | 33,900 |
| 10 Apr 2024 | 3,600.22 | 3,659.35 | 3,600.22 | 3,629.99 | 3,629.99 | 21,400 |
| 09 Apr 2024 | 3,676.41 | 3,676.41 | 3,588.27 | 3,664.45 | 3,664.45 | 15,900 |
| 08 Apr 2024 | 3,641.46 | 3,659.44 | 3,600.82 | 3,637.98 | 3,637.98 | 15,800 |
| 05 Apr 2024 | 3,578.98 | 3,669.28 | 3,578.98 | 3,641.45 | 3,641.45 | 20,300 |
| 04 Apr 2024 | 3,639.88 | 3,639.88 | 3,543.00 | 3,548.36 | 3,548.36 | 17,000 |
| 03 Apr 2024 | 3,600.94 | 3,633.02 | 3,579.48 | 3,589.25 | 3,589.25 | 17,100 |
| 02 Apr 2024 | 3,664.97 | 3,664.97 | 3,576.49 | 3,591.64 | 3,591.64 | 58,100 |
| 01 Apr 2024 | 3,724.55 | 3,724.55 | 3,664.97 | 3,664.97 | 3,664.97 | 15,200 |
| 28 Mar 2024 | 3,730.30 | 3,743.90 | 3,686.97 | 3,700.00 | 3,700.00 | 44,100 |
| 27 Mar 2024 | 3,787.98 | 3,787.99 | 3,726.41 | 3,730.29 | 3,730.29 | 21,000 |
| 27 Mar 2024 | 1.358 Dividend | |||||
| 26 Mar 2024 | 3,739.07 | 3,782.21 | 3,737.25 | 3,743.06 | 3,741.70 | 34,800 |
| 25 Mar 2024 | 3,730.38 | 3,770.00 | 3,727.06 | 3,741.88 | 3,740.52 | 22,800 |
| 22 Mar 2024 | 3,784.19 | 3,809.84 | 3,737.37 | 3,752.85 | 3,751.49 | 18,700 |
| 21 Mar 2024 | 3,750.04 | 3,853.94 | 3,750.04 | 3,797.96 | 3,796.58 | 32,900 |
| 20 Mar 2024 | 3,745.99 | 3,769.90 | 3,721.50 | 3,769.01 | 3,767.64 | 15,900 |
| 19 Mar 2024 | 3,709.41 | 3,760.14 | 3,699.00 | 3,733.66 | 3,732.31 | 20,100 |
| 18 Mar 2024 | 3,730.07 | 3,738.41 | 3,657.91 | 3,684.38 | 3,683.04 | 41,800 |
| 15 Mar 2024 | 3,740.82 | 3,783.36 | 3,727.21 | 3,750.81 | 3,749.45 | 123,300 |
| 14 Mar 2024 | 3,784.39 | 3,784.39 | 3,730.22 | 3,750.73 | 3,749.37 | 30,300 |
| 13 Mar 2024 | 3,757.85 | 3,781.70 | 3,735.31 | 3,772.19 | 3,770.82 | 21,500 |
| 12 Mar 2024 | 3,810.03 | 3,817.02 | 3,759.81 | 3,777.10 | 3,775.73 | 31,400 |
| 11 Mar 2024 | 3,750.11 | 3,806.42 | 3,750.01 | 3,794.99 | 3,793.61 | 23,600 |
| 08 Mar 2024 | 3,792.03 | 3,810.51 | 3,774.95 | 3,793.84 | 3,792.46 | 14,300 |
| 07 Mar 2024 | 3,759.99 | 3,850.00 | 3,736.31 | 3,848.49 | 3,847.09 | 22,800 |
| 06 Mar 2024 | 3,749.99 | 3,766.65 | 3,664.17 | 3,683.88 | 3,682.54 | 39,900 |
| 05 Mar 2024 | 3,792.54 | 3,792.54 | 3,689.01 | 3,702.99 | 3,701.65 | 23,100 |
| 04 Mar 2024 | 3,815.02 | 3,848.90 | 3,787.00 | 3,792.43 | 3,791.05 | 19,500 |
| 01 Mar 2024 | 3,761.06 | 3,856.00 | 3,761.06 | 3,853.01 | 3,851.61 | 23,900 |
| 29 Feb 2024 | 3,796.49 | 3,796.49 | 3,762.32 | 3,778.39 | 3,777.02 | 55,300 |
| 28 Feb 2024 | 3,789.95 | 3,789.95 | 3,728.20 | 3,773.07 | 3,771.70 | 13,600 |
| 27 Feb 2024 | 3,710.04 | 3,765.40 | 3,710.04 | 3,757.05 | 3,755.69 | 18,500 |
| 26 Feb 2024 | 3,749.99 | 3,774.93 | 3,736.81 | 3,754.12 | 3,752.76 | 12,900 |
| 23 Feb 2024 | 3,670.00 | 3,750.19 | 3,670.00 | 3,750.00 | 3,748.64 | 30,100 |
| 22 Feb 2024 | 3,676.04 | 3,732.32 | 3,676.04 | 3,707.50 | 3,706.15 | 20,400 |
| 21 Feb 2024 | 3,604.42 | 3,679.84 | 3,604.42 | 3,663.48 | 3,662.15 | 26,000 |
| 20 Feb 2024 | 3,630.00 | 3,739.60 | 3,630.00 | 3,722.93 | 3,721.58 | 49,300 |
| 16 Feb 2024 | 3,683.50 | 3,762.25 | 3,683.50 | 3,710.83 | 3,709.48 | 24,500 |
| 15 Feb 2024 | 3,709.34 | 3,725.55 | 3,651.05 | 3,707.78 | 3,706.43 | 34,500 |
| 14 Feb 2024 | 3,644.93 | 3,724.15 | 3,610.72 | 3,719.40 | 3,718.05 | 20,000 |
| 13 Feb 2024 | 3,562.41 | 3,630.74 | 3,562.41 | 3,602.75 | 3,601.44 | 42,000 |
| 12 Feb 2024 | 3,708.63 | 3,741.08 | 3,645.89 | 3,660.89 | 3,659.56 | 21,000 |
| 09 Feb 2024 | 3,709.37 | 3,741.86 | 3,690.00 | 3,732.08 | 3,730.73 | 19,400 |
| 08 Feb 2024 | 3,713.01 | 3,713.01 | 3,645.91 | 3,675.33 | 3,674.00 | 16,700 |
| 07 Feb 2024 | 3,689.88 | 3,700.00 | 3,627.94 | 3,659.99 | 3,658.66 | 21,000 |
| 06 Feb 2024 | 3,699.48 | 3,699.48 | 3,613.51 | 3,631.63 | 3,630.31 | 27,700 |
| 05 Feb 2024 | 3,789.97 | 3,789.98 | 3,574.62 | 3,646.99 | 3,645.67 | 42,600 |
| 02 Feb 2024 | 3,689.00 | 3,791.72 | 3,689.00 | 3,790.01 | 3,788.64 | 21,100 |
| 01 Feb 2024 | 3,769.98 | 3,769.98 | 3,644.50 | 3,746.86 | 3,745.50 | 29,800 |
| 31 Jan 2024 | 3,799.97 | 3,800.45 | 3,715.66 | 3,715.86 | 3,714.51 | 46,500 |
| 30 Jan 2024 | 3,730.00 | 3,805.88 | 3,730.00 | 3,799.99 | 3,798.61 | 20,500 |
| 29 Jan 2024 | 3,695.00 | 3,769.67 | 3,694.95 | 3,760.01 | 3,758.65 | 17,000 |
| 26 Jan 2024 | 3,679.89 | 3,701.96 | 3,672.51 | 3,694.98 | 3,693.64 | 13,800 |
| 25 Jan 2024 | 3,663.04 | 3,671.84 | 3,621.15 | 3,661.86 | 3,660.53 | 21,200 |
| 24 Jan 2024 | 3,689.79 | 3,701.70 | 3,657.14 | 3,657.15 | 3,655.82 | 18,900 |
| 23 Jan 2024 | 3,628.65 | 3,658.68 | 3,600.00 | 3,658.68 | 3,657.35 | 24,900 |
| 22 Jan 2024 | 3,657.37 | 3,665.20 | 3,612.06 | 3,621.40 | 3,620.09 | 25,400 |
| 19 Jan 2024 | 3,625.11 | 3,663.87 | 3,584.47 | 3,660.57 | 3,659.24 | 20,200 |
| 18 Jan 2024 | 3,560.04 | 3,625.89 | 3,560.04 | 3,624.00 | 3,622.69 | 22,400 |
| 17 Jan 2024 | 3,589.89 | 3,592.00 | 3,533.69 | 3,555.39 | 3,554.10 | 25,300 |
| 16 Jan 2024 | 3,585.84 | 3,622.98 | 3,561.71 | 3,609.01 | 3,607.70 | 37,800 |
| 15 Jan 2024 | 3,599.68 | 3,624.23 | 3,575.77 | 3,615.83 | 3,614.52 | 15,400 |
| 12 Jan 2024 | 3,524.99 | 3,573.24 | 3,500.00 | 3,570.00 | 3,568.70 | 54,500 |
| 11 Jan 2024 | 3,461.00 | 3,492.50 | 3,439.45 | 3,486.92 | 3,485.65 | 15,600 |
| 10 Jan 2024 | 3,460.02 | 3,495.91 | 3,460.02 | 3,477.60 | 3,476.34 | 13,800 |
| 09 Jan 2024 | 3,410.02 | 3,473.91 | 3,389.06 | 3,452.35 | 3,451.10 | 35,300 |
| 08 Jan 2024 | 3,375.48 | 3,451.85 | 3,349.83 | 3,437.14 | 3,435.89 | 42,400 |
| 05 Jan 2024 | 3,337.36 | 3,364.89 | 3,317.89 | 3,348.61 | 3,347.40 | 24,600 |
| 04 Jan 2024 | 3,300.92 | 3,338.12 | 3,294.00 | 3,325.20 | 3,323.99 | 26,900 |
| 03 Jan 2024 | 3,251.12 | 3,327.35 | 3,240.01 | 3,302.72 | 3,301.52 | 23,600 |
| 02 Jan 2024 | 3,283.86 | 3,283.86 | 3,210.85 | 3,251.16 | 3,249.98 | 24,300 |
| 29 Dec 2023 | 3,295.00 | 3,305.75 | 3,268.91 | 3,285.27 | 3,284.08 | 15,800 |
| 28 Dec 2023 | 3,287.00 | 3,309.93 | 3,277.09 | 3,285.60 | 3,284.41 | 17,900 |
| 27 Dec 2023 | 3,257.94 | 3,307.54 | 3,249.84 | 3,294.17 | 3,292.97 | 24,600 |
| 22 Dec 2023 | 3,231.16 | 3,253.78 | 3,230.01 | 3,247.50 | 3,246.32 | 11,300 |
| 21 Dec 2023 | 3,214.15 | 3,244.65 | 3,195.95 | 3,231.16 | 3,229.99 | 33,400 |
| 20 Dec 2023 | 3,155.43 | 3,224.60 | 3,155.43 | 3,191.16 | 3,190.00 | 29,900 |
| 19 Dec 2023 | 3,230.01 | 3,264.52 | 3,148.70 | 3,153.39 | 3,152.25 | 40,900 |
| 19 Dec 2023 | 1.34 Dividend | |||||
| 18 Dec 2023 | 3,305.60 | 3,333.04 | 3,255.00 | 3,257.86 | 3,255.34 | 41,900 |
| 15 Dec 2023 | 3,318.36 | 3,349.99 | 3,306.81 | 3,317.12 | 3,314.55 | 143,700 |
| 14 Dec 2023 | 3,359.09 | 3,359.10 | 3,263.62 | 3,324.00 | 3,321.43 | 34,200 |
| 13 Dec 2023 | 3,290.35 | 3,306.71 | 3,260.46 | 3,298.07 | 3,295.52 | 34,200 |
| 12 Dec 2023 | 3,301.01 | 3,343.25 | 3,265.00 | 3,287.04 | 3,284.50 | 52,600 |
| 11 Dec 2023 | 3,291.93 | 3,333.67 | 3,272.20 | 3,321.25 | 3,318.68 | 26,700 |
| 08 Dec 2023 | 3,263.22 | 3,299.29 | 3,255.31 | 3,291.95 | 3,289.40 | 15,200 |
| 07 Dec 2023 | 3,287.34 | 3,287.34 | 3,242.55 | 3,272.79 | 3,270.26 | 35,100 |
| 06 Dec 2023 | 3,272.56 | 3,286.08 | 3,250.00 | 3,251.56 | 3,249.04 | 38,900 |
| 05 Dec 2023 | 3,235.89 | 3,292.36 | 3,225.50 | 3,272.56 | 3,270.03 | 32,900 |
| 04 Dec 2023 | 3,200.04 | 3,259.02 | 3,200.04 | 3,236.00 | 3,233.50 | 22,800 |
| 01 Dec 2023 | 3,160.04 | 3,230.29 | 3,156.17 | 3,226.00 | 3,223.50 | 27,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.