CSU.TO - Constellation Software Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20191,187.051,210.211,185.001,200.021,200.0238,100
May 16, 20191,175.501,194.751,175.501,192.431,192.4338,400
May 15, 20191,158.571,177.901,158.571,174.781,174.7847,400
May 14, 20191,150.001,168.501,150.001,165.871,165.8736,400
May 13, 20191,144.931,159.081,135.101,147.851,147.8548,900
May 10, 20191,143.761,158.081,120.351,152.071,152.0749,500
May 09, 20191,139.261,150.951,133.361,146.951,146.9540,500
May 08, 20191,138.011,154.001,131.601,150.671,150.6740,400
May 07, 20191,171.821,175.221,127.891,139.061,139.0673,000
May 06, 20191,152.081,180.001,143.801,180.001,180.0030,300
May 03, 20191,186.421,186.421,158.851,167.541,167.5434,500
May 02, 20191,169.971,195.561,146.461,187.661,187.6659,900
May 01, 20191,181.681,207.031,168.011,207.031,207.0348,100
Apr 30, 20191,198.291,210.001,179.991,182.071,182.0755,600
Apr 29, 20191,183.261,200.591,180.811,197.331,197.3343,500
Apr 26, 20191,174.671,186.411,164.661,183.071,183.0782,100
Apr 25, 20191,168.681,176.621,151.031,176.621,176.6230,100
Apr 24, 20191,185.011,197.581,168.221,170.111,170.1146,600
Apr 23, 20191,178.971,188.461,167.111,185.371,185.3741,200
Apr 22, 20191,180.321,181.291,162.051,166.431,166.4320,600
Apr 18, 20191,167.771,181.491,161.581,181.491,181.4925,600
Apr 17, 20191,161.301,171.611,135.001,167.551,167.5542,700
Apr 16, 20191,179.091,186.991,146.801,147.001,147.0055,900
Apr 15, 20191,196.451,196.451,168.101,174.491,174.4938,500
Apr 12, 20191,196.211,200.001,180.321,196.451,196.4533,500
Apr 11, 20191,175.801,192.591,175.801,189.421,189.4241,600
Apr 10, 20191,158.821,195.251,158.821,175.561,175.5656,900
Apr 09, 20191,158.021,174.121,151.351,165.981,165.9830,000
Apr 08, 20191,167.821,172.171,147.951,168.511,168.5189,600
Apr 05, 20191,153.071,171.181,147.821,171.181,171.1831,200
Apr 04, 20191,175.311,176.931,145.291,152.611,152.6163,900
Apr 03, 20191,182.571,182.571,151.861,159.261,159.2672,300
Apr 02, 20191,160.001,185.391,158.391,182.441,182.4453,700
Apr 01, 20191,143.371,155.121,140.561,151.151,151.1536,500
Mar 29, 20191,141.251,141.251,120.011,132.501,132.5041,100
Mar 28, 20191,111.651,142.451,111.441,134.981,134.9834,800
Mar 27, 20191,114.031,138.981,112.791,115.661,115.6631,100
Mar 26, 20191,129.881,129.881,097.131,120.751,120.7553,200
Mar 25, 20191,102.751,108.111,091.021,092.631,092.6325,900
Mar 22, 20191,116.961,118.751,088.511,103.491,103.4939,100
Mar 21, 20191,102.601,130.001,099.071,122.741,122.7436,600
Mar 20, 20191,105.021,120.881,100.001,110.321,110.3234,100
Mar 19, 20191,112.091,112.091,094.501,107.381,107.3846,000
Mar 18, 20191,110.001,112.191,097.671,109.411,109.4132,100
Mar 15, 20191,099.321,111.641,085.421,106.561,106.56145,800
Mar 14, 20191,096.851,101.821,076.851,097.691,097.6949,700
Mar 14, 20191 Dividend
Mar 13, 20191,129.001,133.861,114.521,114.521,113.5233,800
Mar 12, 20191,133.401,133.421,115.791,122.351,121.3431,700
Mar 11, 20191,135.871,141.691,110.001,129.471,128.4650,000
Mar 08, 20191,149.641,149.641,126.541,134.221,133.2032,400
Mar 07, 20191,156.681,160.041,133.001,143.081,142.0538,400
Mar 06, 20191,165.211,172.831,137.781,160.381,159.34105,600
Mar 05, 20191,145.141,158.001,138.511,150.001,148.9742,300
Mar 04, 20191,145.931,151.971,120.961,144.141,143.1128,700
Mar 01, 20191,129.761,159.151,129.761,141.591,140.5755,000
Feb 28, 20191,115.461,135.951,105.681,123.731,122.7258,100
Feb 27, 20191,111.821,117.221,103.861,114.801,113.8037,500
Feb 26, 20191,122.721,130.781,099.991,112.151,111.1570,700
Feb 25, 20191,159.671,160.261,109.331,123.351,122.3481,000
Feb 22, 20191,169.581,178.791,154.561,158.291,157.2545,400
Feb 21, 20191,158.661,173.011,152.101,159.971,158.9361,300
Feb 20, 20191,132.631,172.831,132.631,158.441,157.4069,300
Feb 19, 20191,095.311,147.921,075.011,132.241,131.2294,000
Feb 15, 20191,135.801,136.171,092.991,095.311,094.3371,800
Feb 14, 20191,050.001,136.141,050.001,132.671,131.65105,200
Feb 13, 20191,020.661,025.00991.46991.46990.5746,000
Feb 12, 20191,003.271,013.41988.041,011.721,010.8160,400
Feb 11, 2019992.961,004.52991.28991.28990.3944,400
Feb 08, 2019992.44997.97988.95993.00992.1127,800
Feb 07, 2019983.91995.94983.91993.56992.6728,200
Feb 06, 2019991.19995.86983.09983.73982.8529,100
Feb 05, 2019999.00999.00989.88991.23990.3430,600
Feb 04, 2019976.81998.49967.55992.19991.3033,100
Feb 01, 2019980.58985.48972.46976.46975.5829,400
Jan 31, 2019979.32998.17978.24980.62979.7446,800
Jan 30, 2019987.34989.01968.92976.26975.3851,900
Jan 29, 2019988.871,007.54977.85980.68979.8055,100
Jan 28, 2019964.44988.87959.05982.54981.6648,500
Jan 25, 2019964.10964.65950.96964.63963.7632,100
Jan 24, 2019957.05963.39944.51961.36960.5047,000
Jan 23, 2019928.79956.17926.67956.17955.3141,400
Jan 22, 2019917.89933.55910.00927.99927.1630,500
Jan 21, 2019941.05941.05912.00918.00917.189,800
Jan 18, 2019925.00947.76925.00940.98940.1427,900
Jan 17, 2019918.78932.47915.72921.86921.0312,100
Jan 16, 2019926.29926.73911.78918.37917.5532,200
Jan 15, 2019918.77930.11916.42924.05923.2224,900
Jan 14, 2019905.98922.48898.00915.79914.9721,700
Jan 11, 2019909.95928.00898.22910.04909.2227,400
Jan 10, 2019907.76918.44899.27911.03910.2133,700
Jan 09, 2019896.76919.48894.08916.41915.5930,700
Jan 08, 2019885.84903.55885.83889.35888.5542,300
Jan 07, 2019851.08884.97839.58880.71879.9258,000
Jan 04, 2019838.30853.09832.07842.67841.9136,200
Jan 03, 2019848.99848.99824.81825.48824.7448,500
Jan 02, 2019864.92873.01841.03850.71849.9543,900
Dec 31, 2018871.70875.70859.14873.86873.0816,400
Dec 28, 2018902.99902.99858.14864.00863.2233,400
Dec 27, 2018859.68887.77848.85883.94883.1551,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...