CNSWF - Constellation Software Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019958.43963.66948.00948.00948.00200
Jul 18, 2019942.60954.42940.68954.42954.42100
Jul 17, 2019942.56954.64942.56949.79949.79100
Jul 16, 2019966.70966.70945.00950.89950.89300
Jul 15, 2019955.48970.25955.48968.60968.60200
Jul 12, 2019958.24958.38947.00956.90956.90200
Jul 11, 2019951.59953.70942.24952.19952.19100
Jul 10, 2019961.05964.35945.00950.76950.76200
Jul 09, 2019954.13964.35943.94945.91945.91200
Jul 08, 2019947.12958.92943.00957.09957.09800
Jul 05, 2019955.67955.67936.49944.75944.75500
Jul 03, 2019936.43967.24927.57946.75946.751,100
Jul 02, 2019941.71942.91926.00935.59935.59200
Jul 01, 2019982.76982.76945.00966.49966.49100
Jun 28, 2019935.00943.29930.34943.29943.291,600
Jun 27, 2019921.29936.57913.08935.54935.54200
Jun 26, 2019919.14920.45908.75908.75908.75100
Jun 25, 2019921.49921.49906.12912.10912.10100
Jun 24, 2019928.97929.83911.79927.82927.82900
Jun 21, 2019924.65927.82909.13924.11924.11600
Jun 20, 2019935.00941.39929.77930.70930.70300
Jun 19, 2019929.97929.97909.09916.72916.72600
Jun 18, 2019919.84926.79919.84925.22925.22200
Jun 17, 2019896.92912.99895.00905.61905.611,200
Jun 14, 2019870.35895.94870.35895.94895.94100
Jun 13, 2019912.31912.31888.79888.79888.79200
Jun 13, 20191 Dividend
Jun 12, 2019903.04907.69895.68900.84899.84100
Jun 11, 2019908.00913.82900.58909.62908.61400
Jun 10, 2019900.00910.66900.00910.66909.65200
Jun 07, 2019886.76893.75886.76892.47891.48200
Jun 06, 2019880.00880.00864.23872.57871.60300
Jun 05, 2019863.76873.45862.13864.81863.851,700
Jun 04, 2019839.61859.07839.61854.50853.551,700
Jun 03, 2019867.49873.07844.53844.94844.002,200
May 31, 2019869.29870.99855.41863.95862.99500
May 30, 2019865.24867.77854.77867.30866.34100
May 29, 2019862.47892.11858.56860.68859.721,300
May 28, 2019908.43908.43887.01887.01886.03500
May 24, 2019906.00906.00892.00892.00891.01100
May 23, 2019890.76897.29890.76897.29896.29300
May 22, 2019887.00900.00884.57899.00898.00200
May 21, 2019884.68900.00863.92879.17878.194,700
May 20, 2019900.00900.00891.00900.00899.00200
May 17, 2019880.97898.93880.97895.56894.57200
May 16, 2019884.00885.73880.61880.61879.63100
May 15, 2019859.74874.46859.74874.00873.031,600
May 14, 2019860.14869.16858.87861.96861.00300
May 13, 2019855.00861.42845.06857.60856.65800
May 10, 2019849.68863.05834.95859.29858.34100
May 09, 2019850.38852.19842.34850.00849.06100
May 08, 2019862.68862.68842.15853.39852.44200
May 07, 2019873.16873.16837.00842.32841.38400
May 06, 2019857.62873.39854.44873.39872.42100
May 03, 2019885.39885.39865.27865.27864.31500
May 02, 2019878.11887.93869.00883.80882.82300
May 01, 2019897.50897.51878.79887.00886.02400
Apr 30, 2019888.18895.25886.94886.94885.96400
Apr 29, 2019880.16893.24872.00890.70889.71100
Apr 26, 2019874.18880.00870.90879.22878.24700
Apr 25, 2019864.57865.92859.88865.92864.96200
Apr 24, 2019882.35887.83872.28872.28871.31100
Apr 23, 2019875.16885.75874.14879.83878.85200
Apr 22, 2019886.30886.30871.04875.16874.19100
Apr 18, 2019875.16881.21869.50879.19878.21200
Apr 17, 2019866.59874.49854.22873.68872.712,100
Apr 16, 2019886.03887.62863.45863.45862.49100
Apr 15, 2019899.12899.12874.85878.73877.75200
Apr 12, 2019898.00900.00887.30897.61896.61800
Apr 11, 2019878.54892.02878.20887.78886.79300
Apr 10, 2019876.76896.90876.76885.62884.64100
Apr 09, 2019876.91879.28867.59876.61875.64100
Apr 08, 2019869.20878.41862.52871.07870.10100
Apr 05, 2019863.72865.15861.27864.14863.18100
Apr 04, 2019874.91878.74859.38859.38858.43100
Apr 03, 2019880.81882.23864.92864.92863.96100
Apr 02, 2019875.00888.47870.57888.47887.48300
Apr 01, 2019858.00865.24855.89864.84863.88400
Mar 29, 2019850.00852.71839.04845.87844.933,100
Mar 28, 2019831.39848.67831.39843.35842.41200
Mar 27, 2019845.00845.00832.59834.06833.131,500
Mar 26, 2019833.14838.04827.03836.70835.77200
Mar 25, 2019821.16822.10802.00817.73816.82100
Mar 22, 2019833.62834.63814.69824.06823.151,800
Mar 21, 2019836.19843.93836.19841.12840.19600
Mar 20, 2019828.43841.93828.21837.51836.58400
Mar 19, 2019836.00836.00828.41833.89832.96200
Mar 18, 2019822.50832.25822.50830.86829.94300
Mar 15, 2019825.22831.89822.43829.54828.62100
Mar 14, 2019839.96839.96807.48819.72818.81400
Mar 14, 201921 Dividend
Mar 13, 2019843.93850.03837.62837.79815.881,800
Mar 12, 2019837.77841.05833.45840.69818.711,200
Mar 11, 2019850.86850.86838.43841.01819.02100
Mar 08, 2019840.59850.88840.59847.75825.58100
Mar 07, 2019862.00862.00846.00846.00823.88300
Mar 06, 2019873.95875.00850.00867.31844.63400
Mar 05, 2019860.09865.33855.64860.25837.76100
Mar 04, 2019860.70860.70841.22857.86835.43300
Mar 01, 2019861.56866.86860.00865.00842.381,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...