CSU.TO - Constellation Software Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2017750.89755.55749.21752.11752.1117,000
Oct 19, 2017746.89749.78739.28748.99748.9921,600
Oct 18, 2017738.94750.77738.22746.17746.1730,100
Oct 17, 2017742.36742.63733.79737.98737.9821,300
Oct 16, 2017722.16742.00722.16740.78740.7862,200
Oct 13, 2017720.04725.15718.68724.86724.8619,500
Oct 12, 2017719.64724.21717.05721.01721.0128,000
Oct 11, 2017718.06722.11715.14719.64719.6413,800
Oct 10, 2017709.92723.36709.92717.73717.7347,700
Oct 06, 2017706.51711.01706.49709.43709.4318,500
Oct 05, 2017700.62711.25698.00708.89708.8935,900
Oct 04, 2017692.10700.97692.10700.01700.0136,900
Oct 03, 2017688.77696.30688.77694.99694.9923,600
Oct 02, 2017681.01701.56681.01691.53691.5331,200
Sep 29, 2017675.11683.26675.11680.74680.7458,000
Sep 28, 2017681.55685.51677.50678.24678.2433,000
Sep 27, 2017678.87686.14677.76686.14686.1426,500
Sep 26, 2017672.81681.70672.81681.25681.2525,400
Sep 25, 2017671.81681.15671.00676.44676.4434,500
Sep 22, 2017677.56680.21669.19674.33674.3336,200
Sep 21, 2017686.80692.00680.00680.05680.0529,100
Sep 20, 2017693.02694.38686.10689.45689.4566,800
Sep 19, 2017685.11696.00685.11693.70693.7038,100
Sep 18, 2017690.45691.42682.92687.00687.0026,300
Sep 15, 2017687.47694.89682.26689.14689.14160,500
Sep 14, 2017681.33688.00679.27684.67684.6729,100
Sep 14, 20171.217 Dividend
Sep 13, 2017687.51691.73683.99684.09682.8718,200
Sep 12, 2017682.10693.47680.00689.13687.9050,100
Sep 11, 2017682.84687.00678.65681.41680.2019,900
Sep 08, 2017682.05685.39675.12679.18677.9744,900
Sep 07, 2017680.03688.64678.15682.04680.8318,400
Sep 06, 2017686.41686.99673.32680.31679.1029,900
Sep 05, 2017690.00690.00677.93684.83683.6126,300
Sep 01, 2017699.10704.00685.26691.24690.0130,700
Aug 31, 2017685.75699.86683.84694.36693.1234,600
Aug 30, 2017683.78689.15681.29685.83684.6148,200
Aug 29, 2017689.96691.01681.65683.05681.8320,900
Aug 28, 2017683.99693.85679.00688.86687.6326,000
Aug 25, 2017697.11697.63681.36683.40682.1817,600
Aug 24, 2017709.89710.50695.34695.34694.1012,400
Aug 23, 2017694.09709.50694.09708.95707.6932,100
Aug 22, 2017704.30704.43694.75694.75693.5121,900
Aug 21, 2017694.09706.44694.09704.30703.0518,000
Aug 18, 2017703.88704.21698.03701.76700.5120,200
Aug 17, 2017699.35708.75699.34707.22705.9638,000
Aug 16, 2017700.51713.94700.22700.55699.3030,400
Aug 15, 2017704.65705.97698.75698.98697.7429,100
Aug 14, 2017698.99704.00696.37704.00702.7520,900
Aug 11, 2017679.20695.06679.20693.63692.4043,000
Aug 10, 2017690.09690.09684.02684.02682.8032,500
Aug 09, 2017695.70701.41690.75691.08689.8526,900
Aug 08, 2017694.51697.45683.07695.70694.4658,700
Aug 04, 2017696.14699.35690.25697.87696.6324,200
Aug 03, 2017697.30702.79692.41696.65695.4133,000
Aug 02, 2017685.00705.23682.05704.22702.9772,900
Aug 01, 2017674.44682.50671.22679.99678.7832,500
Jul 31, 2017672.29677.47669.74671.65670.4642,600
Jul 28, 2017672.00678.98663.56669.99668.8047,300
Jul 27, 2017693.02693.20663.73672.00670.8074,100
Jul 26, 2017688.51708.72688.00696.57695.3384,300
Jul 25, 2017678.77690.63677.62687.83686.6133,900
Jul 24, 2017662.90682.05655.68682.05680.8432,900
Jul 21, 2017663.17663.80655.53663.70662.5232,400
Jul 20, 2017667.88668.47661.22664.44663.2623,000
Jul 19, 2017660.75670.90660.73664.53663.3522,600
Jul 18, 2017653.26664.30652.01662.00660.8252,300
Jul 17, 2017655.00658.38653.25658.00656.8322,600
Jul 14, 2017662.00662.00654.51655.20654.0321,400
Jul 13, 2017658.10662.79651.00659.85658.6848,800
Jul 12, 2017662.66665.53657.48657.70656.5336,900
Jul 11, 2017659.06660.90655.46658.75657.5827,700
Jul 10, 2017658.09665.31658.09659.06657.8925,000
Jul 07, 2017664.32669.12657.16665.64664.4626,400
Jul 06, 2017665.01667.60655.08659.99658.8253,100
Jul 05, 2017658.33670.92655.00667.87666.6850,000
Jul 04, 2017664.99680.00660.42662.59661.4119,700
Jun 30, 2017683.00683.00673.42678.41677.2037,500
Jun 29, 2017682.72683.76668.49683.69682.4735,200
Jun 28, 2017690.85696.72682.33685.51684.2939,000
Jun 27, 2017711.11711.11691.35695.24694.0039,400
Jun 26, 2017709.28722.19708.39711.99710.7232,000
Jun 23, 2017707.60717.19705.64712.21710.9425,100
Jun 22, 2017698.38709.05694.98709.05707.7919,100
Jun 21, 2017699.99702.00690.27699.78698.5441,500
Jun 20, 2017701.93702.00693.06694.18692.9532,100
Jun 19, 2017695.37707.84691.39702.19700.9443,000
Jun 16, 2017696.52701.22685.00685.76684.54224,500
Jun 15, 2017680.36701.32680.35698.01696.7733,800
Jun 14, 2017691.47692.80685.50690.89689.6631,500
Jun 14, 20171.324 Dividend
Jun 13, 2017685.55694.94684.00691.66689.1138,800
Jun 12, 2017689.99695.87679.50685.50682.9745,000
Jun 09, 2017705.63710.99689.05696.55693.9844,100
Jun 08, 2017700.85705.63699.20705.63703.0344,200
Jun 07, 2017703.92708.68697.09700.28697.7051,800
Jun 06, 2017720.76720.77702.38703.17700.5841,900
Jun 05, 2017709.65724.50705.79718.91716.2636,300
Jun 02, 2017711.99714.50707.25711.98709.3532,500
Jun 01, 2017699.46711.27694.99709.30706.6865,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...