Toronto - Free Realtime Quote • CAD
Constellation Software Inc. (CSU.TO)
As of 1:01 PM EDT. Market Open.
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 3,698.97 | 3,725.00 | 3,667.33 | 3,694.35 | 3,694.35 | 12,849 |
| Apr 18, 2024 | 3,685.54 | 3,716.02 | 3,649.43 | 3,700.18 | 3,700.18 | 42,000 |
| Apr 17, 2024 | 3,656.57 | 3,733.99 | 3,656.57 | 3,711.46 | 3,711.46 | 39,300 |
| Apr 16, 2024 | 3,588.80 | 3,674.32 | 3,588.80 | 3,649.71 | 3,649.71 | 35,400 |
| Apr 15, 2024 | 3,560.11 | 3,651.85 | 3,560.11 | 3,590.00 | 3,590.00 | 22,500 |
| Apr 12, 2024 | 3,724.98 | 3,724.98 | 3,575.03 | 3,581.70 | 3,581.70 | 21,600 |
| Apr 11, 2024 | 3,659.98 | 3,708.73 | 3,613.85 | 3,692.33 | 3,692.33 | 33,900 |
| Apr 10, 2024 | 3,600.22 | 3,659.35 | 3,600.22 | 3,629.99 | 3,629.99 | 21,400 |
| Apr 9, 2024 | 3,676.41 | 3,676.41 | 3,588.27 | 3,664.45 | 3,664.45 | 15,900 |
| Apr 8, 2024 | 3,641.46 | 3,659.44 | 3,600.82 | 3,637.98 | 3,637.98 | 15,800 |
| Apr 5, 2024 | 3,578.98 | 3,669.28 | 3,578.98 | 3,641.45 | 3,641.45 | 20,300 |
| Apr 4, 2024 | 3,639.88 | 3,639.88 | 3,543.00 | 3,548.36 | 3,548.36 | 17,000 |
| Apr 3, 2024 | 3,600.94 | 3,633.02 | 3,579.48 | 3,589.25 | 3,589.25 | 17,100 |
| Apr 2, 2024 | 3,664.97 | 3,664.97 | 3,576.49 | 3,591.64 | 3,591.64 | 58,100 |
| Apr 1, 2024 | 3,724.55 | 3,724.55 | 3,664.97 | 3,664.97 | 3,664.97 | 15,200 |
| Mar 28, 2024 | 3,730.30 | 3,743.90 | 3,686.97 | 3,700.00 | 3,700.00 | 44,100 |
| Mar 27, 2024 | 1.36 Dividend | |||||
| Mar 27, 2024 | 3,787.98 | 3,787.99 | 3,726.41 | 3,730.29 | 3,730.29 | 21,000 |
| Mar 26, 2024 | 3,739.07 | 3,782.21 | 3,737.25 | 3,743.06 | 3,741.70 | 34,800 |
| Mar 25, 2024 | 3,730.38 | 3,770.00 | 3,727.06 | 3,741.88 | 3,740.52 | 22,800 |
| Mar 22, 2024 | 3,784.19 | 3,809.84 | 3,737.37 | 3,752.85 | 3,751.49 | 18,700 |
| Mar 21, 2024 | 3,750.04 | 3,853.94 | 3,750.04 | 3,797.96 | 3,796.58 | 32,900 |
| Mar 20, 2024 | 3,745.99 | 3,769.90 | 3,721.50 | 3,769.01 | 3,767.64 | 15,900 |
| Mar 19, 2024 | 3,709.41 | 3,760.14 | 3,699.00 | 3,733.66 | 3,732.31 | 20,100 |
| Mar 18, 2024 | 3,730.07 | 3,738.41 | 3,657.91 | 3,684.38 | 3,683.04 | 41,800 |
| Mar 15, 2024 | 3,740.82 | 3,783.36 | 3,727.21 | 3,750.81 | 3,749.45 | 123,300 |
| Mar 14, 2024 | 3,784.39 | 3,784.39 | 3,730.22 | 3,750.73 | 3,749.37 | 30,300 |
| Mar 13, 2024 | 3,757.85 | 3,781.70 | 3,735.31 | 3,772.19 | 3,770.82 | 21,500 |
| Mar 12, 2024 | 3,810.03 | 3,817.02 | 3,759.81 | 3,777.10 | 3,775.73 | 31,400 |
| Mar 11, 2024 | 3,750.11 | 3,806.42 | 3,750.01 | 3,794.99 | 3,793.61 | 23,600 |
| Mar 8, 2024 | 3,792.03 | 3,810.51 | 3,774.95 | 3,793.84 | 3,792.46 | 14,300 |
| Mar 7, 2024 | 3,759.99 | 3,850.00 | 3,736.31 | 3,848.49 | 3,847.09 | 22,800 |
| Mar 6, 2024 | 3,749.99 | 3,766.65 | 3,664.17 | 3,683.88 | 3,682.54 | 39,900 |
| Mar 5, 2024 | 3,792.54 | 3,792.54 | 3,689.01 | 3,702.99 | 3,701.65 | 23,100 |
| Mar 4, 2024 | 3,815.02 | 3,848.90 | 3,787.00 | 3,792.43 | 3,791.05 | 19,500 |
| Mar 1, 2024 | 3,761.06 | 3,856.00 | 3,761.06 | 3,853.01 | 3,851.61 | 23,900 |
| Feb 29, 2024 | 3,796.49 | 3,796.49 | 3,762.32 | 3,778.39 | 3,777.02 | 55,300 |
| Feb 28, 2024 | 3,789.95 | 3,789.95 | 3,728.20 | 3,773.07 | 3,771.70 | 13,600 |
| Feb 27, 2024 | 3,710.04 | 3,765.40 | 3,710.04 | 3,757.05 | 3,755.69 | 18,500 |
| Feb 26, 2024 | 3,749.99 | 3,774.93 | 3,736.81 | 3,754.12 | 3,752.76 | 12,900 |
| Feb 23, 2024 | 3,670.00 | 3,750.19 | 3,670.00 | 3,750.00 | 3,748.64 | 30,100 |
| Feb 22, 2024 | 3,676.04 | 3,732.32 | 3,676.04 | 3,707.50 | 3,706.15 | 20,400 |
| Feb 21, 2024 | 3,604.42 | 3,679.84 | 3,604.42 | 3,663.48 | 3,662.15 | 26,000 |
| Feb 20, 2024 | 3,630.00 | 3,739.60 | 3,630.00 | 3,722.93 | 3,721.58 | 49,300 |
| Feb 16, 2024 | 3,683.50 | 3,762.25 | 3,683.50 | 3,710.83 | 3,709.48 | 24,500 |
| Feb 15, 2024 | 3,709.34 | 3,725.55 | 3,651.05 | 3,707.78 | 3,706.43 | 34,500 |
| Feb 14, 2024 | 3,644.93 | 3,724.15 | 3,610.72 | 3,719.40 | 3,718.05 | 20,000 |
| Feb 13, 2024 | 3,562.41 | 3,630.74 | 3,562.41 | 3,602.75 | 3,601.44 | 42,000 |
| Feb 12, 2024 | 3,708.63 | 3,741.08 | 3,645.89 | 3,660.89 | 3,659.56 | 21,000 |
| Feb 9, 2024 | 3,709.37 | 3,741.86 | 3,690.00 | 3,732.08 | 3,730.73 | 19,400 |
| Feb 8, 2024 | 3,713.01 | 3,713.01 | 3,645.91 | 3,675.33 | 3,674.00 | 16,700 |
| Feb 7, 2024 | 3,689.88 | 3,700.00 | 3,627.94 | 3,659.99 | 3,658.66 | 21,000 |
| Feb 6, 2024 | 3,699.48 | 3,699.48 | 3,613.51 | 3,631.63 | 3,630.31 | 27,700 |
| Feb 5, 2024 | 3,789.97 | 3,789.98 | 3,574.62 | 3,646.99 | 3,645.67 | 42,600 |
| Feb 2, 2024 | 3,689.00 | 3,791.72 | 3,689.00 | 3,790.01 | 3,788.64 | 21,100 |
| Feb 1, 2024 | 3,769.98 | 3,769.98 | 3,644.50 | 3,746.86 | 3,745.50 | 29,800 |
| Jan 31, 2024 | 3,799.97 | 3,800.45 | 3,715.66 | 3,715.86 | 3,714.51 | 46,500 |
| Jan 30, 2024 | 3,730.00 | 3,805.88 | 3,730.00 | 3,799.99 | 3,798.61 | 20,500 |
| Jan 29, 2024 | 3,695.00 | 3,769.67 | 3,694.95 | 3,760.01 | 3,758.65 | 17,000 |
| Jan 26, 2024 | 3,679.89 | 3,701.96 | 3,672.51 | 3,694.98 | 3,693.64 | 13,800 |
| Jan 25, 2024 | 3,663.04 | 3,671.84 | 3,621.15 | 3,661.86 | 3,660.53 | 21,200 |
| Jan 24, 2024 | 3,689.79 | 3,701.70 | 3,657.14 | 3,657.15 | 3,655.82 | 18,900 |
| Jan 23, 2024 | 3,628.65 | 3,658.68 | 3,600.00 | 3,658.68 | 3,657.35 | 24,900 |
| Jan 22, 2024 | 3,657.37 | 3,665.20 | 3,612.06 | 3,621.40 | 3,620.09 | 25,400 |
| Jan 19, 2024 | 3,625.11 | 3,663.87 | 3,584.47 | 3,660.57 | 3,659.24 | 20,200 |
| Jan 18, 2024 | 3,560.04 | 3,625.89 | 3,560.04 | 3,624.00 | 3,622.69 | 22,400 |
| Jan 17, 2024 | 3,589.89 | 3,592.00 | 3,533.69 | 3,555.39 | 3,554.10 | 25,300 |
| Jan 16, 2024 | 3,585.84 | 3,622.98 | 3,561.71 | 3,609.01 | 3,607.70 | 37,800 |
| Jan 15, 2024 | 3,599.68 | 3,624.23 | 3,575.77 | 3,615.83 | 3,614.52 | 15,400 |
| Jan 12, 2024 | 3,524.99 | 3,573.24 | 3,500.00 | 3,570.00 | 3,568.70 | 54,500 |
| Jan 11, 2024 | 3,461.00 | 3,492.50 | 3,439.45 | 3,486.92 | 3,485.65 | 15,600 |
| Jan 10, 2024 | 3,460.02 | 3,495.91 | 3,460.02 | 3,477.60 | 3,476.34 | 13,800 |
| Jan 9, 2024 | 3,410.02 | 3,473.91 | 3,389.06 | 3,452.35 | 3,451.10 | 35,300 |
| Jan 8, 2024 | 3,375.48 | 3,451.85 | 3,349.83 | 3,437.14 | 3,435.89 | 42,400 |
| Jan 5, 2024 | 3,337.36 | 3,364.89 | 3,317.89 | 3,348.61 | 3,347.40 | 24,600 |
| Jan 4, 2024 | 3,300.92 | 3,338.12 | 3,294.00 | 3,325.20 | 3,323.99 | 26,900 |
| Jan 3, 2024 | 3,251.12 | 3,327.35 | 3,240.01 | 3,302.72 | 3,301.52 | 23,600 |
| Jan 2, 2024 | 3,283.86 | 3,283.86 | 3,210.85 | 3,251.16 | 3,249.98 | 24,300 |
| Dec 29, 2023 | 3,295.00 | 3,305.75 | 3,268.91 | 3,285.27 | 3,284.08 | 15,800 |
| Dec 28, 2023 | 3,287.00 | 3,309.93 | 3,277.09 | 3,285.60 | 3,284.41 | 17,900 |
| Dec 27, 2023 | 3,257.94 | 3,307.54 | 3,249.84 | 3,294.17 | 3,292.97 | 24,600 |
| Dec 22, 2023 | 3,231.16 | 3,253.78 | 3,230.01 | 3,247.50 | 3,246.32 | 11,300 |
| Dec 21, 2023 | 3,214.15 | 3,244.65 | 3,195.95 | 3,231.16 | 3,229.99 | 33,400 |
| Dec 20, 2023 | 3,155.43 | 3,224.60 | 3,155.43 | 3,191.16 | 3,190.00 | 29,900 |
| Dec 19, 2023 | 1.34 Dividend | |||||
| Dec 19, 2023 | 3,230.01 | 3,264.52 | 3,148.70 | 3,153.39 | 3,152.25 | 40,900 |
| Dec 18, 2023 | 3,305.60 | 3,333.04 | 3,255.00 | 3,257.86 | 3,255.34 | 41,900 |
| Dec 15, 2023 | 3,318.36 | 3,349.99 | 3,306.81 | 3,317.12 | 3,314.55 | 143,700 |
| Dec 14, 2023 | 3,359.09 | 3,359.10 | 3,263.62 | 3,324.00 | 3,321.43 | 34,200 |
| Dec 13, 2023 | 3,290.35 | 3,306.71 | 3,260.46 | 3,298.07 | 3,295.52 | 34,200 |
| Dec 12, 2023 | 3,301.01 | 3,343.25 | 3,265.00 | 3,287.04 | 3,284.50 | 52,600 |
| Dec 11, 2023 | 3,291.93 | 3,333.67 | 3,272.20 | 3,321.25 | 3,318.68 | 26,700 |
| Dec 8, 2023 | 3,263.22 | 3,299.29 | 3,255.31 | 3,291.95 | 3,289.40 | 15,200 |
| Dec 7, 2023 | 3,287.34 | 3,287.34 | 3,242.55 | 3,272.79 | 3,270.26 | 35,100 |
| Dec 6, 2023 | 3,272.56 | 3,286.08 | 3,250.00 | 3,251.56 | 3,249.04 | 38,900 |
| Dec 5, 2023 | 3,235.89 | 3,292.36 | 3,225.50 | 3,272.56 | 3,270.03 | 32,900 |
| Dec 4, 2023 | 3,200.04 | 3,259.02 | 3,200.04 | 3,236.00 | 3,233.50 | 22,800 |
| Dec 1, 2023 | 3,160.04 | 3,230.29 | 3,156.17 | 3,226.00 | 3,223.50 | 27,700 |
| Nov 30, 2023 | 3,210.01 | 3,226.93 | 3,183.00 | 3,187.30 | 3,184.83 | 121,400 |
| Nov 29, 2023 | 3,209.02 | 3,229.19 | 3,190.07 | 3,215.72 | 3,213.23 | 21,600 |
| Nov 28, 2023 | 3,229.99 | 3,229.99 | 3,182.01 | 3,211.40 | 3,208.91 | 34,400 |
| Nov 27, 2023 | 3,172.58 | 3,231.20 | 3,172.00 | 3,207.59 | 3,205.11 | 19,200 |
| Nov 24, 2023 | 3,188.80 | 3,189.89 | 3,169.68 | 3,182.40 | 3,179.94 | 10,400 |
| Nov 23, 2023 | 3,194.09 | 3,226.50 | 3,182.00 | 3,194.46 | 3,191.99 | 7,300 |
| Nov 22, 2023 | 3,179.14 | 3,189.05 | 3,168.50 | 3,180.36 | 3,177.90 | 13,800 |
| Nov 21, 2023 | 3,160.01 | 3,204.38 | 3,159.88 | 3,179.14 | 3,176.68 | 19,600 |
| Nov 20, 2023 | 3,149.58 | 3,187.90 | 3,128.00 | 3,184.43 | 3,181.97 | 17,900 |
| Nov 17, 2023 | 3,125.04 | 3,156.37 | 3,117.00 | 3,154.17 | 3,151.73 | 21,200 |
| Nov 16, 2023 | 3,100.22 | 3,170.47 | 3,100.22 | 3,161.69 | 3,159.24 | 35,800 |
| Nov 15, 2023 | 3,060.01 | 3,129.80 | 3,057.00 | 3,125.33 | 3,122.91 | 35,500 |
| Nov 14, 2023 | 3,052.00 | 3,114.47 | 3,050.30 | 3,053.87 | 3,051.51 | 60,900 |
| Nov 13, 2023 | 3,033.95 | 3,100.00 | 3,015.20 | 3,091.74 | 3,089.35 | 35,600 |
| Nov 10, 2023 | 2,927.03 | 3,035.64 | 2,927.03 | 3,034.00 | 3,031.65 | 28,300 |
| Nov 9, 2023 | 2,923.84 | 2,976.10 | 2,917.25 | 2,924.99 | 2,922.73 | 19,700 |
| Nov 8, 2023 | 2,909.98 | 2,931.66 | 2,870.79 | 2,925.45 | 2,923.19 | 30,500 |
| Nov 7, 2023 | 2,832.02 | 2,904.97 | 2,832.02 | 2,883.98 | 2,881.75 | 28,600 |
| Nov 6, 2023 | 2,846.61 | 2,864.00 | 2,820.00 | 2,858.22 | 2,856.01 | 20,700 |
| Nov 3, 2023 | 2,867.40 | 2,896.89 | 2,824.07 | 2,864.51 | 2,862.29 | 31,300 |
| Nov 2, 2023 | 2,859.96 | 2,871.99 | 2,844.75 | 2,852.81 | 2,850.60 | 17,400 |
| Nov 1, 2023 | 2,780.03 | 2,833.12 | 2,780.01 | 2,830.65 | 2,828.46 | 16,900 |
| Oct 31, 2023 | 2,753.42 | 2,812.31 | 2,753.42 | 2,780.01 | 2,777.86 | 26,400 |
| Oct 30, 2023 | 2,665.01 | 2,765.00 | 2,665.01 | 2,753.42 | 2,751.29 | 22,400 |
| Oct 27, 2023 | 2,713.00 | 2,713.56 | 2,667.26 | 2,671.94 | 2,669.87 | 27,900 |
| Oct 26, 2023 | 2,779.98 | 2,779.99 | 2,699.90 | 2,714.14 | 2,712.04 | 31,300 |
| Oct 25, 2023 | 2,795.21 | 2,832.25 | 2,775.00 | 2,781.31 | 2,779.16 | 17,800 |
| Oct 24, 2023 | 2,817.74 | 2,850.14 | 2,809.24 | 2,812.36 | 2,810.18 | 21,100 |
| Oct 23, 2023 | 2,824.97 | 2,841.00 | 2,804.10 | 2,816.04 | 2,813.86 | 20,100 |
| Oct 20, 2023 | 2,849.97 | 2,863.10 | 2,820.01 | 2,835.65 | 2,833.46 | 33,000 |
| Oct 19, 2023 | 2,830.01 | 2,868.20 | 2,827.51 | 2,857.61 | 2,855.40 | 28,400 |
| Oct 18, 2023 | 2,800.92 | 2,845.61 | 2,800.92 | 2,830.00 | 2,827.81 | 19,700 |
| Oct 17, 2023 | 2,805.03 | 2,866.35 | 2,805.03 | 2,843.52 | 2,841.32 | 20,600 |
| Oct 16, 2023 | 2,824.99 | 2,869.83 | 2,817.42 | 2,846.38 | 2,844.18 | 29,700 |
| Oct 13, 2023 | 2,858.40 | 2,858.40 | 2,817.18 | 2,827.77 | 2,825.58 | 17,300 |
| Oct 12, 2023 | 2,878.00 | 2,880.00 | 2,845.72 | 2,846.07 | 2,843.87 | 18,300 |
| Oct 11, 2023 | 2,872.95 | 2,878.79 | 2,859.31 | 2,870.46 | 2,868.24 | 21,700 |
| Oct 10, 2023 | 2,899.68 | 2,900.00 | 2,831.91 | 2,848.09 | 2,845.89 | 24,400 |
| Oct 6, 2023 | 2,847.79 | 2,894.87 | 2,840.61 | 2,877.15 | 2,874.92 | 36,600 |
| Oct 5, 2023 | 2,811.31 | 2,854.18 | 2,811.31 | 2,849.99 | 2,847.78 | 24,800 |
| Oct 4, 2023 | 2,780.07 | 2,833.86 | 2,780.07 | 2,825.00 | 2,822.81 | 21,600 |
| Oct 3, 2023 | 2,779.96 | 2,816.05 | 2,772.93 | 2,801.24 | 2,799.07 | 45,500 |
| Oct 2, 2023 | 2,804.06 | 2,833.90 | 2,784.69 | 2,787.26 | 2,785.10 | 24,900 |
| Sep 29, 2023 | 2,801.33 | 2,838.70 | 2,796.32 | 2,804.07 | 2,801.90 | 36,900 |
| Sep 28, 2023 | 2,759.79 | 2,800.19 | 2,734.95 | 2,794.16 | 2,792.00 | 26,200 |
| Sep 27, 2023 | 2,711.00 | 2,756.53 | 2,711.00 | 2,748.30 | 2,746.17 | 41,400 |
| Sep 26, 2023 | 2,707.06 | 2,740.82 | 2,667.09 | 2,723.35 | 2,721.24 | 29,200 |
| Sep 25, 2023 | 2,711.66 | 2,725.02 | 2,681.41 | 2,716.70 | 2,714.60 | 20,900 |
| Sep 22, 2023 | 2,726.77 | 2,731.00 | 2,695.61 | 2,705.00 | 2,702.91 | 22,700 |
| Sep 21, 2023 | 2,823.31 | 2,823.31 | 2,708.59 | 2,715.78 | 2,713.68 | 31,600 |
| Sep 20, 2023 | 2,780.02 | 2,825.09 | 2,780.02 | 2,787.98 | 2,785.82 | 15,100 |
| Sep 19, 2023 | 1.35 Dividend | |||||
| Sep 19, 2023 | 2,839.91 | 2,839.91 | 2,769.17 | 2,784.73 | 2,782.57 | 26,900 |
| Sep 18, 2023 | 2,875.23 | 2,875.23 | 2,840.01 | 2,844.05 | 2,840.50 | 15,200 |
| Sep 15, 2023 | 2,871.25 | 2,886.43 | 2,841.54 | 2,879.96 | 2,876.37 | 90,900 |
| Sep 14, 2023 | 2,794.80 | 2,889.80 | 2,794.80 | 2,871.25 | 2,867.67 | 32,200 |
| Sep 13, 2023 | 2,775.31 | 2,794.02 | 2,765.63 | 2,786.73 | 2,783.25 | 25,600 |
| Sep 12, 2023 | 2,776.12 | 2,805.47 | 2,776.12 | 2,789.66 | 2,786.18 | 13,200 |
| Sep 11, 2023 | 2,777.38 | 2,805.20 | 2,740.00 | 2,800.57 | 2,797.08 | 12,000 |
| Sep 8, 2023 | 2,904.00 | 2,905.40 | 2,758.00 | 2,761.97 | 2,758.52 | 38,900 |
| Sep 7, 2023 | 2,745.12 | 2,818.90 | 2,742.00 | 2,803.17 | 2,799.67 | 44,000 |
| Sep 6, 2023 | 2,830.20 | 2,844.08 | 2,778.21 | 2,792.30 | 2,788.82 | 27,100 |
| Sep 5, 2023 | 2,845.98 | 2,851.17 | 2,796.20 | 2,830.21 | 2,826.68 | 15,000 |
| Sep 1, 2023 | 2,745.50 | 2,859.57 | 2,745.50 | 2,847.35 | 2,843.80 | 27,100 |
| Aug 31, 2023 | 2,770.05 | 2,800.00 | 2,750.30 | 2,775.46 | 2,772.00 | 47,400 |
| Aug 30, 2023 | 2,774.40 | 2,807.17 | 2,747.60 | 2,790.55 | 2,787.07 | 27,800 |
| Aug 29, 2023 | 2,738.50 | 2,763.09 | 2,726.53 | 2,752.53 | 2,749.09 | 20,600 |
| Aug 28, 2023 | 2,723.38 | 2,726.36 | 2,691.00 | 2,723.03 | 2,719.63 | 12,700 |
| Aug 25, 2023 | 2,676.00 | 2,735.93 | 2,676.00 | 2,723.35 | 2,719.95 | 12,600 |
| Aug 24, 2023 | 2,758.42 | 2,759.55 | 2,700.02 | 2,711.36 | 2,707.98 | 23,500 |
| Aug 23, 2023 | 2,684.99 | 2,770.64 | 2,680.01 | 2,758.41 | 2,754.97 | 21,500 |
| Aug 22, 2023 | 2,695.01 | 2,719.79 | 2,660.12 | 2,691.93 | 2,688.57 | 20,900 |
| Aug 21, 2023 | 2,650.00 | 2,696.10 | 2,644.05 | 2,682.16 | 2,678.81 | 27,600 |
| Aug 18, 2023 | 2,620.02 | 2,661.37 | 2,585.25 | 2,643.72 | 2,640.42 | 18,300 |
| Aug 17, 2023 | 2,704.01 | 2,704.01 | 2,637.06 | 2,648.27 | 2,644.97 | 18,600 |
| Aug 16, 2023 | 2,669.94 | 2,712.00 | 2,655.46 | 2,703.79 | 2,700.42 | 38,500 |
| Aug 15, 2023 | 2,699.88 | 2,703.50 | 2,641.61 | 2,669.94 | 2,666.61 | 30,000 |
| Aug 14, 2023 | 2,716.04 | 2,754.19 | 2,680.00 | 2,699.90 | 2,696.53 | 25,700 |
| Aug 11, 2023 | 2,770.09 | 2,770.09 | 2,713.30 | 2,762.14 | 2,758.69 | 17,300 |
| Aug 10, 2023 | 2,726.06 | 2,790.93 | 2,720.00 | 2,772.19 | 2,768.73 | 28,600 |
| Aug 9, 2023 | 2,711.99 | 2,750.89 | 2,700.77 | 2,725.41 | 2,722.01 | 15,300 |
| Aug 8, 2023 | 2,689.97 | 2,718.14 | 2,657.03 | 2,704.70 | 2,701.32 | 22,500 |
| Aug 4, 2023 | 2,664.50 | 2,723.70 | 2,634.66 | 2,689.24 | 2,685.88 | 39,200 |
| Aug 3, 2023 | 2,641.01 | 2,678.78 | 2,635.00 | 2,664.50 | 2,661.17 | 21,500 |
| Aug 2, 2023 | 2,749.36 | 2,755.23 | 2,637.02 | 2,666.83 | 2,663.50 | 36,000 |
| Aug 1, 2023 | 2,750.00 | 2,798.16 | 2,744.99 | 2,761.71 | 2,758.26 | 17,300 |
| Jul 31, 2023 | 2,819.48 | 2,819.48 | 2,768.82 | 2,785.96 | 2,782.48 | 19,300 |
| Jul 28, 2023 | 2,720.00 | 2,811.18 | 2,720.00 | 2,785.39 | 2,781.91 | 14,600 |
| Jul 27, 2023 | 2,774.00 | 2,791.00 | 2,743.35 | 2,748.26 | 2,744.83 | 19,100 |
| Jul 26, 2023 | 2,798.46 | 2,800.91 | 2,745.70 | 2,768.84 | 2,765.38 | 21,500 |
| Jul 25, 2023 | 2,804.87 | 2,821.00 | 2,799.70 | 2,815.65 | 2,812.14 | 20,400 |
| Jul 24, 2023 | 2,812.01 | 2,812.77 | 2,789.08 | 2,806.13 | 2,802.63 | 20,500 |
| Jul 21, 2023 | 2,804.87 | 2,820.00 | 2,799.54 | 2,811.43 | 2,807.92 | 13,500 |
| Jul 20, 2023 | 2,819.99 | 2,819.99 | 2,787.69 | 2,800.00 | 2,796.51 | 13,900 |
| Jul 19, 2023 | 2,803.03 | 2,829.34 | 2,778.00 | 2,813.15 | 2,809.64 | 19,300 |
| Jul 18, 2023 | 2,726.56 | 2,815.00 | 2,726.49 | 2,798.17 | 2,794.68 | 20,800 |
| Jul 17, 2023 | 2,680.01 | 2,756.78 | 2,665.20 | 2,751.46 | 2,748.03 | 18,700 |
| Jul 14, 2023 | 2,684.07 | 2,713.75 | 2,676.35 | 2,698.04 | 2,694.67 | 17,700 |
| Jul 13, 2023 | 2,634.69 | 2,691.49 | 2,634.69 | 2,684.07 | 2,680.72 | 23,800 |
| Jul 12, 2023 | 2,644.44 | 2,644.44 | 2,592.00 | 2,612.95 | 2,609.69 | 27,500 |
| Jul 11, 2023 | 2,616.01 | 2,631.59 | 2,595.33 | 2,626.57 | 2,623.29 | 16,900 |
| Jul 10, 2023 | 2,625.02 | 2,640.64 | 2,603.36 | 2,615.11 | 2,611.85 | 18,700 |
| Jul 7, 2023 | 2,628.06 | 2,669.95 | 2,617.08 | 2,659.64 | 2,656.32 | 19,500 |
| Jul 6, 2023 | 2,689.94 | 2,689.94 | 2,622.05 | 2,656.35 | 2,653.04 | 28,700 |
| Jul 5, 2023 | 2,740.00 | 2,740.00 | 2,661.15 | 2,698.52 | 2,695.15 | 27,300 |
| Jul 4, 2023 | 2,773.00 | 2,773.00 | 2,731.71 | 2,751.98 | 2,748.55 | 8,200 |
| Jun 30, 2023 | 2,685.03 | 2,767.91 | 2,685.03 | 2,744.76 | 2,741.33 | 36,200 |
| Jun 29, 2023 | 2,749.00 | 2,749.00 | 2,683.90 | 2,704.03 | 2,700.66 | 16,500 |
| Jun 28, 2023 | 2,699.88 | 2,736.78 | 2,680.00 | 2,723.93 | 2,720.53 | 17,700 |
| Jun 27, 2023 | 2,678.98 | 2,700.00 | 2,624.83 | 2,687.00 | 2,683.65 | 18,300 |
| Jun 26, 2023 | 2,655.21 | 2,661.91 | 2,628.25 | 2,650.37 | 2,647.06 | 12,200 |
| Jun 23, 2023 | 2,619.38 | 2,668.98 | 2,608.21 | 2,660.96 | 2,657.64 | 36,600 |
| Jun 22, 2023 | 2,656.13 | 2,659.44 | 2,609.21 | 2,650.22 | 2,646.91 | 26,100 |
| Jun 21, 2023 | 2,670.21 | 2,700.36 | 2,627.48 | 2,682.96 | 2,679.61 | 19,500 |
| Jun 20, 2023 | 2,699.98 | 2,726.65 | 2,670.89 | 2,695.36 | 2,692.00 | 17,800 |
| Jun 19, 2023 | 1.32 Dividend | |||||
| Jun 19, 2023 | 2,742.50 | 2,742.50 | 2,705.92 | 2,707.99 | 2,704.61 | 3,300 |
| Jun 16, 2023 | 2,765.55 | 2,774.00 | 2,695.55 | 2,719.92 | 2,715.21 | 97,700 |
| Jun 15, 2023 | 2,752.89 | 2,761.37 | 2,714.98 | 2,747.75 | 2,742.99 | 24,900 |
| Jun 14, 2023 | 2,739.98 | 2,760.55 | 2,724.29 | 2,758.40 | 2,753.62 | 17,600 |
| Jun 13, 2023 | 2,725.00 | 2,778.66 | 2,725.00 | 2,750.32 | 2,745.55 | 16,300 |
| Jun 12, 2023 | 2,710.63 | 2,769.68 | 2,710.62 | 2,754.87 | 2,750.10 | 24,200 |
| Jun 9, 2023 | 2,660.92 | 2,718.66 | 2,660.92 | 2,702.64 | 2,697.96 | 17,300 |
| Jun 8, 2023 | 2,718.15 | 2,739.94 | 2,656.25 | 2,695.67 | 2,691.00 | 24,500 |
| Jun 7, 2023 | 2,793.04 | 2,806.28 | 2,673.41 | 2,718.15 | 2,713.44 | 29,800 |
| Jun 6, 2023 | 2,775.00 | 2,803.89 | 2,737.30 | 2,788.55 | 2,783.72 | 26,300 |
| Jun 5, 2023 | 2,817.38 | 2,817.38 | 2,744.33 | 2,756.69 | 2,751.91 | 34,900 |
| Jun 2, 2023 | 2,740.04 | 2,777.99 | 2,717.00 | 2,775.84 | 2,771.03 | 27,100 |
| Jun 1, 2023 | 2,759.47 | 2,770.11 | 2,692.26 | 2,740.02 | 2,735.27 | 28,400 |
| May 31, 2023 | 2,674.07 | 2,772.82 | 2,667.90 | 2,768.01 | 2,763.21 | 103,900 |
| May 30, 2023 | 2,675.03 | 2,704.00 | 2,666.56 | 2,674.08 | 2,669.45 | 18,700 |
| May 29, 2023 | 2,699.97 | 2,699.97 | 2,662.30 | 2,669.02 | 2,664.40 | 6,400 |
| May 26, 2023 | 2,631.07 | 2,717.14 | 2,631.07 | 2,688.93 | 2,684.27 | 14,800 |
| May 25, 2023 | 2,626.46 | 2,666.06 | 2,585.00 | 2,637.98 | 2,633.41 | 25,800 |
| May 24, 2023 | 2,620.26 | 2,621.17 | 2,580.57 | 2,599.79 | 2,595.29 | 19,700 |
| May 23, 2023 | 2,724.96 | 2,724.96 | 2,595.70 | 2,603.25 | 2,598.74 | 52,300 |
| May 19, 2023 | 2,645.00 | 2,744.85 | 2,645.00 | 2,729.36 | 2,724.63 | 43,400 |
| May 18, 2023 | 2,614.89 | 2,652.99 | 2,592.33 | 2,645.00 | 2,640.42 | 30,000 |
| May 17, 2023 | 2,601.31 | 2,653.42 | 2,577.11 | 2,614.91 | 2,610.38 | 25,200 |
| May 16, 2023 | 2,636.22 | 2,643.86 | 2,538.45 | 2,613.75 | 2,609.22 | 52,400 |
| May 15, 2023 | 2,549.99 | 2,636.19 | 2,545.63 | 2,630.12 | 2,625.56 | 30,400 |
| May 12, 2023 | 2,609.96 | 2,609.96 | 2,499.99 | 2,533.24 | 2,528.85 | 48,900 |
| May 11, 2023 | 2,630.00 | 2,639.16 | 2,565.18 | 2,597.19 | 2,592.69 | 37,400 |
| May 10, 2023 | 2,641.36 | 2,641.36 | 2,611.94 | 2,635.16 | 2,630.59 | 15,400 |
| May 9, 2023 | 2,649.99 | 2,654.57 | 2,614.22 | 2,639.70 | 2,635.13 | 15,000 |
| May 8, 2023 | 2,634.98 | 2,643.45 | 2,563.72 | 2,636.72 | 2,632.15 | 31,700 |
| May 5, 2023 | 2,647.49 | 2,665.17 | 2,589.60 | 2,603.72 | 2,599.21 | 56,600 |
| May 4, 2023 | 2,747.98 | 2,747.98 | 2,603.65 | 2,620.29 | 2,615.75 | 39,200 |
| May 3, 2023 | 2,731.97 | 2,782.56 | 2,720.20 | 2,721.13 | 2,716.42 | 27,900 |
| May 2, 2023 | 2,694.99 | 2,750.63 | 2,684.13 | 2,731.95 | 2,727.22 | 33,000 |
| May 1, 2023 | 2,648.97 | 2,707.60 | 2,647.09 | 2,695.00 | 2,690.33 | 21,500 |
| Apr 28, 2023 | 2,654.67 | 2,659.40 | 2,634.72 | 2,651.82 | 2,647.23 | 24,700 |
| Apr 27, 2023 | 2,650.01 | 2,665.35 | 2,634.93 | 2,654.67 | 2,650.07 | 23,600 |
| Apr 26, 2023 | 2,659.98 | 2,669.78 | 2,625.66 | 2,658.46 | 2,653.85 | 34,700 |
| Apr 25, 2023 | 2,659.99 | 2,659.99 | 2,605.19 | 2,634.98 | 2,630.41 | 25,900 |
| Apr 24, 2023 | 2,649.94 | 2,661.23 | 2,625.56 | 2,652.10 | 2,647.50 | 26,300 |
| Apr 21, 2023 | 2,608.03 | 2,672.66 | 2,608.03 | 2,644.63 | 2,640.05 | 37,400 |
| Apr 20, 2023 | 2,600.97 | 2,613.13 | 2,577.58 | 2,607.35 | 2,602.83 | 25,800 |
| Apr 19, 2023 | 2,674.98 | 2,674.98 | 2,592.65 | 2,601.33 | 2,596.82 | 22,500 |
Related Tickers
LMN.V Lumine Group Inc.
36.07
-5.77%
SHOP.TO Shopify Inc.
96.05
+0.27%
FICO Fair Isaac Corporation
1,130.92
-2.70%
DSG.TO The Descartes Systems Group Inc.
123.50
-0.54%
OTEX.TO Open Text Corporation
48.22
+0.71%
LSPD.TO Lightspeed Commerce Inc.
17.85
-0.28%
KXS.TO Kinaxis Inc.
150.08
-0.98%
ENGH.TO Enghouse Systems Limited
30.43
+0.73%
DCBO.TO Docebo Inc.
61.13
-0.13%
DND.TO Dye & Durham Limited
15.37
+0.33%