U.S. Markets closed

Constellation Software Inc. (CSU.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
701.76-5.46 (-0.77%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 2017703.88704.21698.03701.76701.7620,151
Aug 17, 2017699.35708.75699.34707.22707.2238,000
Aug 16, 2017700.51713.94700.22700.55700.5530,400
Aug 15, 2017704.65705.97698.75698.98698.9829,100
Aug 14, 2017698.99704.00696.37704.00704.0020,900
Aug 11, 2017679.20695.06679.20693.63693.6343,000
Aug 10, 2017690.09690.09684.02684.02684.0232,500
Aug 09, 2017695.70701.41690.75691.08691.0826,900
Aug 08, 2017694.51697.45683.07695.70695.7058,700
Aug 04, 2017696.14699.35690.25697.87697.8724,200
Aug 03, 2017697.30702.79692.41696.65696.6533,000
Aug 02, 2017685.00705.23682.05704.22704.2272,900
Aug 01, 2017674.44682.50671.22679.99679.9932,500
Jul 31, 2017672.29677.47669.74671.65671.6542,600
Jul 28, 2017672.00678.98663.56669.99669.9947,300
Jul 27, 2017693.02693.20663.73672.00672.0074,100
Jul 26, 2017688.51708.72688.00696.57696.5784,300
Jul 25, 2017678.77690.63677.62687.83687.8333,900
Jul 24, 2017662.90682.05655.68682.05682.0532,900
Jul 21, 2017663.17663.80655.53663.70663.7032,400
Jul 20, 2017667.88668.47661.22664.44664.4423,000
Jul 19, 2017660.75670.90660.73664.53664.5322,600
Jul 18, 2017653.26664.30652.01662.00662.0052,300
Jul 17, 2017655.00658.38653.25658.00658.0022,600
Jul 14, 2017662.00662.00654.51655.20655.2021,400
Jul 13, 2017658.10662.79651.00659.85659.8548,800
Jul 12, 2017662.66665.53657.48657.70657.7036,900
Jul 11, 2017659.06660.90655.46658.75658.7527,700
Jul 10, 2017658.09665.31658.09659.06659.0625,000
Jul 07, 2017664.32669.12657.16665.64665.6426,400
Jul 06, 2017665.01667.60655.08659.99659.9953,100
Jul 05, 2017658.33670.92655.00667.87667.8750,000
Jul 04, 2017664.99680.00660.42662.59662.5919,700
Jun 30, 2017683.00683.00673.42678.41678.4137,500
Jun 29, 2017682.72683.76668.49683.69683.6935,200
Jun 28, 2017690.85696.72682.33685.51685.5139,000
Jun 27, 2017711.11711.11691.35695.24695.2439,400
Jun 26, 2017709.28722.19708.39711.99711.9932,000
Jun 23, 2017707.60717.19705.64712.21712.2125,100
Jun 22, 2017698.38709.05694.98709.05709.0519,100
Jun 21, 2017699.99702.00690.27699.78699.7841,500
Jun 20, 2017701.93702.00693.06694.18694.1832,100
Jun 19, 2017695.37707.84691.39702.19702.1943,000
Jun 16, 2017696.52701.22685.00685.76685.76224,500
Jun 15, 2017680.36701.32680.35698.01698.0133,800
Jun 14, 2017691.47692.80685.50690.89690.8931,500
Jun 14, 20171 Dividend
Jun 13, 2017685.55694.94684.00691.66690.6638,800
Jun 12, 2017689.99695.87679.50685.50684.5145,000
Jun 09, 2017705.63710.99689.05696.55695.5444,100
Jun 08, 2017700.85705.63699.20705.63704.6144,200
Jun 07, 2017703.92708.68697.09700.28699.2751,800
Jun 06, 2017720.76720.77702.38703.17702.1541,900
Jun 05, 2017709.65724.50705.79718.91717.8736,300
Jun 02, 2017711.99714.50707.25711.98710.9532,500
Jun 01, 2017699.46711.27694.99709.30708.2765,000
May 31, 2017692.67698.59690.00698.59697.58105,200
May 30, 2017686.17693.65686.17692.12691.1248,200
May 29, 2017688.63693.40685.04693.40692.407,100
May 26, 2017693.14693.33685.21688.88687.8837,300
May 25, 2017688.00695.00683.28693.18692.1831,400
May 24, 2017681.91687.56677.14687.49686.5033,500
May 23, 2017683.09686.67673.06682.62681.6343,800
May 19, 2017675.67684.00675.18682.52681.5339,400
May 18, 2017653.83679.08653.83675.67674.6947,800
May 17, 2017679.43680.00648.10652.58651.6451,800
May 16, 2017682.17686.42682.17682.90681.9129,300
May 15, 2017676.99685.08675.99682.42681.4330,100
May 12, 2017684.33684.33673.00677.33676.3541,100
May 11, 2017688.13688.13678.89684.19683.2047,600
May 10, 2017683.29699.98683.29690.22689.2234,300
May 09, 2017692.10692.10678.51684.00683.0138,400
May 08, 2017694.05695.65684.90690.37689.3755,500
May 05, 2017684.38693.78679.00689.21688.2178,800
May 04, 2017665.48689.18665.02686.39685.4090,600
May 03, 2017666.00668.92659.33660.10659.1556,600
May 02, 2017648.99667.05648.99665.85664.8962,900
May 01, 2017629.96649.57628.81649.57648.6353,100
Apr 28, 2017615.11633.00614.37624.33623.4379,400
Apr 27, 2017630.63630.63610.54612.97612.0881,800
Apr 26, 2017638.59639.26627.75627.75626.8460,400
Apr 25, 2017640.00642.00636.47637.24636.3231,700
Apr 24, 2017638.10640.99638.10638.99638.0772,200
Apr 21, 2017637.21644.62635.88638.00637.0836,000
Apr 20, 2017632.36636.92632.36635.00634.0839,200
Apr 19, 2017632.98632.98627.30631.42630.5133,700
Apr 18, 2017629.32632.56628.05630.00629.0935,300
Apr 17, 2017630.37632.55629.75631.00630.0924,900
Apr 13, 2017634.67638.00629.38629.99629.0822,900
Apr 12, 2017639.91639.91632.00633.18632.2660,600
Apr 11, 2017640.22642.85635.26636.99636.0717,500
Apr 10, 2017639.26644.23639.26640.02639.0924,800
Apr 07, 2017648.09648.09637.95638.96638.0428,000
Apr 06, 2017653.98653.99644.56645.00644.0723,000
Apr 05, 2017655.00656.00651.73651.73650.7931,200
Apr 04, 2017653.45653.45651.26653.00652.0644,100
Apr 03, 2017653.23656.35649.00651.99651.0537,400
Mar 31, 2017652.12655.00652.12653.50652.5656,200
Mar 30, 2017654.23654.24651.08652.02651.0819,600
Mar 29, 2017652.47655.00651.30654.49653.5441,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...