CSU.TO - Constellation Software Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20191,256.151,262.531,249.561,254.991,254.9932,300
Aug 15, 20191,234.901,261.561,227.691,243.161,243.1632,000
Aug 14, 20191,264.001,264.001,210.451,233.181,233.1841,300
Aug 13, 20191,255.711,268.121,255.711,261.641,261.6426,600
Aug 12, 20191,267.121,271.661,253.321,260.001,260.0020,900
Aug 09, 20191,284.181,284.991,260.001,264.991,264.9932,400
Aug 08, 20191,272.831,295.721,272.831,285.771,285.7735,000
Aug 07, 20191,251.371,277.511,242.021,269.951,269.9553,500
Aug 06, 20191,250.511,285.001,232.061,258.021,258.0273,100
Aug 02, 20191,259.791,267.321,239.381,262.441,262.4453,200
Aug 01, 20191,255.341,295.991,252.151,266.531,266.5337,300
Jul 31, 20191,258.291,263.971,232.551,255.691,255.6962,100
Jul 30, 20191,252.301,275.191,252.301,256.211,256.2124,500
Jul 29, 20191,287.611,287.611,248.401,254.281,254.2864,800
Jul 26, 20191,271.701,320.311,271.701,288.401,288.4043,700
Jul 25, 20191,281.511,281.511,253.991,265.671,265.6755,500
Jul 24, 20191,248.171,284.231,248.171,282.081,282.0837,200
Jul 23, 20191,246.341,256.211,243.881,253.171,253.1745,500
Jul 22, 20191,242.001,257.951,242.001,246.921,246.9232,300
Jul 19, 20191,250.701,266.001,235.981,237.811,237.8134,700
Jul 18, 20191,235.461,249.551,235.461,247.581,247.5840,000
Jul 17, 20191,244.081,249.941,235.521,236.291,236.2936,600
Jul 16, 20191,260.481,260.481,232.391,244.121,244.1235,700
Jul 15, 20191,245.331,266.091,238.391,261.521,261.5217,700
Jul 12, 20191,242.821,252.001,235.771,245.331,245.3329,600
Jul 11, 20191,253.011,254.031,228.811,244.851,244.8537,500
Jul 10, 20191,248.181,267.391,233.931,244.581,244.5836,500
Jul 09, 20191,253.511,265.061,238.611,243.791,243.7937,200
Jul 08, 20191,249.401,257.061,230.331,250.911,250.9155,100
Jul 05, 20191,239.381,249.441,228.001,244.191,244.1931,900
Jul 04, 20191,255.001,264.581,242.781,245.401,245.4022,300
Jul 03, 20191,225.311,254.971,221.411,250.311,250.3132,200
Jul 02, 20191,234.261,234.991,211.801,225.991,225.9945,500
Jun 28, 20191,220.361,237.131,211.051,234.251,234.2550,000
Jun 27, 20191,202.541,225.181,198.711,220.251,220.2531,300
Jun 26, 20191,210.441,210.491,188.641,201.661,201.6647,500
Jun 25, 20191,217.681,222.501,191.461,207.271,207.2743,500
Jun 24, 20191,216.181,228.001,204.501,223.931,223.9335,800
Jun 21, 20191,222.241,222.901,196.611,219.581,219.58130,800
Jun 20, 20191,230.491,242.321,220.041,226.681,226.6853,300
Jun 19, 20191,239.411,239.871,210.011,223.471,223.4739,900
Jun 18, 20191,226.271,245.641,224.001,239.871,239.8767,500
Jun 17, 20191,202.131,222.361,202.131,218.941,218.9431,400
Jun 14, 20191,185.001,205.781,173.221,202.501,202.5039,500
Jun 13, 20191,200.471,200.471,180.121,189.091,189.0928,500
Jun 13, 20191 Dividend
Jun 12, 20191,202.891,208.341,189.631,197.161,196.1646,400
Jun 11, 20191,213.901,218.141,193.901,208.521,207.5140,200
Jun 10, 20191,185.021,211.651,185.011,208.021,207.0143,900
Jun 07, 20191,166.521,188.851,166.521,182.791,181.8031,100
Jun 06, 20191,165.011,175.341,150.011,167.201,166.2227,300
Jun 05, 20191,148.861,173.151,137.211,162.071,161.1039,300
Jun 04, 20191,152.021,152.651,133.671,146.311,145.3550,200
Jun 03, 20191,160.111,180.021,134.451,148.921,147.9659,100
May 31, 20191,177.101,177.101,155.031,170.361,169.3845,200
May 30, 20191,163.541,184.251,150.001,184.241,183.2564,900
May 29, 20191,189.051,209.991,160.001,165.131,164.1639,100
May 28, 20191,199.231,226.061,194.441,195.021,194.0249,200
May 27, 20191,197.251,203.991,187.101,203.991,202.987,400
May 24, 20191,200.011,225.051,197.791,202.851,201.8529,500
May 23, 20191,194.501,213.341,188.761,210.001,208.9943,300
May 22, 20191,173.271,213.061,173.271,209.231,208.2234,600
May 21, 20191,199.401,199.401,156.361,182.221,181.2357,700
May 17, 20191,187.051,210.211,185.001,200.021,199.0238,100
May 16, 20191,175.501,194.751,175.501,192.431,191.4338,400
May 15, 20191,158.571,177.901,158.571,174.781,173.8047,400
May 14, 20191,150.001,168.501,150.001,165.871,164.9036,400
May 13, 20191,144.931,159.081,135.101,147.851,146.8948,900
May 10, 20191,143.761,158.081,120.351,152.071,151.1149,500
May 09, 20191,139.261,150.951,133.361,146.951,145.9940,500
May 08, 20191,138.011,154.001,131.601,150.671,149.7140,400
May 07, 20191,171.821,175.221,127.891,139.061,138.1173,000
May 06, 20191,152.081,180.001,143.801,180.001,179.0130,300
May 03, 20191,186.421,186.421,158.851,167.541,166.5634,500
May 02, 20191,169.971,195.561,146.461,187.661,186.6759,900
May 01, 20191,181.681,207.031,168.011,207.031,206.0248,100
Apr 30, 20191,198.291,210.001,179.991,182.071,181.0855,600
Apr 29, 20191,183.261,200.591,180.811,197.331,196.3343,500
Apr 26, 20191,174.671,186.411,164.661,183.071,182.0882,100
Apr 25, 20191,168.681,176.621,151.031,176.621,175.6430,100
Apr 24, 20191,185.011,197.581,168.221,170.111,169.1346,600
Apr 23, 20191,178.971,188.461,167.111,185.371,184.3841,200
Apr 22, 20191,180.321,181.291,162.051,166.431,165.4620,600
Apr 18, 20191,167.771,181.491,161.581,181.491,180.5025,600
Apr 17, 20191,161.301,171.611,135.001,167.551,166.5742,700
Apr 16, 20191,179.091,186.991,146.801,147.001,146.0455,900
Apr 15, 20191,196.451,196.451,168.101,174.491,173.5138,500
Apr 12, 20191,196.211,200.001,180.321,196.451,195.4533,500
Apr 11, 20191,175.801,192.591,175.801,189.421,188.4341,600
Apr 10, 20191,158.821,195.251,158.821,175.561,174.5856,900
Apr 09, 20191,158.021,174.121,151.351,165.981,165.0130,000
Apr 08, 20191,167.821,172.171,147.951,168.511,167.5389,600
Apr 05, 20191,153.071,171.181,147.821,171.181,170.2031,200
Apr 04, 20191,175.311,176.931,145.291,152.611,151.6563,900
Apr 03, 20191,182.571,182.571,151.861,159.261,158.2972,300
Apr 02, 20191,160.001,185.391,158.391,182.441,181.4553,700
Apr 01, 20191,143.371,155.121,140.561,151.151,150.1936,500
Mar 29, 20191,141.251,141.251,120.011,132.501,131.5541,100
Mar 28, 20191,111.651,142.451,111.441,134.981,134.0334,800
Mar 27, 20191,114.031,138.981,112.791,115.661,114.7331,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...